Skip to main content
Zhongtai Futures Company Limited (HKG:1461)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.610
+0.010 (1.67%)
Apr 28, 2026, 2:33 PM HKT

Zhongtai Futures Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.610.610.610.610.611.67%39,000
Apr 27, 20260.600.600.600.600.60--
Apr 24, 20260.600.600.600.600.60--
Apr 23, 20260.600.600.580.600.60-3.23%32,000
Apr 22, 20260.620.620.620.620.62--
Apr 21, 20260.610.630.610.620.623.33%100,000
Apr 20, 20260.630.630.600.600.60-1.64%41,000
Apr 17, 20260.610.610.610.610.61--
Apr 16, 20260.610.630.610.610.61-1.61%49,000
Apr 15, 20260.610.620.610.620.62-1.59%2,000
Apr 14, 20260.670.670.620.630.635.00%55,000
Apr 13, 20260.610.610.600.600.60-41,000
Apr 10, 20260.590.640.590.600.601.69%234,000
Apr 9, 20260.600.600.590.590.59-1.67%33,000
Apr 8, 20260.580.620.580.600.60-95,000
Apr 2, 20260.580.600.580.600.601.69%173,000
Apr 1, 20260.580.590.580.590.591.72%63,000
Mar 31, 20260.610.690.580.580.58-10.77%139,000
Mar 30, 20260.580.740.580.650.656.56%413,000
Mar 27, 20260.550.610.550.610.618.93%11,000
Mar 26, 20260.580.580.540.560.56-3.45%58,000
Mar 25, 20260.630.630.580.580.58-41,000
Mar 24, 20260.630.630.570.580.58-3.33%208,000
Mar 23, 20260.650.650.590.600.60-7.69%813,000
Mar 20, 20260.650.680.650.650.65-1.52%12,000
Mar 19, 20260.660.660.660.660.66-11,000
Mar 18, 20260.660.680.650.660.66-333,000
Mar 17, 20260.650.690.650.660.66-1.49%80,000
Mar 16, 20260.660.670.640.670.67-4.29%103,000
Mar 13, 20260.660.730.660.700.707.69%257,000
Mar 12, 20260.640.650.640.650.65-1.52%3,000
Mar 11, 20260.660.660.660.660.66-1.49%23,000
Mar 10, 20260.680.680.670.670.671.52%53,000
Mar 9, 20260.660.660.640.660.661.54%58,000
Mar 6, 20260.680.680.640.650.65-1.52%54,000
Mar 5, 20260.660.660.660.660.661.54%2,000
Mar 4, 20260.670.680.650.650.65-2.99%95,000
Mar 3, 20260.680.680.670.670.67-1.47%28,000
Mar 2, 20260.690.700.680.680.68-2.86%21,000
Feb 27, 20260.690.690.680.700.701.45%131,000
Feb 26, 20260.700.700.680.690.69-1.43%176,000
Feb 25, 20260.700.700.700.700.701.45%114,000
Feb 24, 20260.680.690.680.690.69-2.82%107,000
Feb 23, 20260.680.720.680.710.714.41%14,000
Feb 20, 20260.730.730.680.680.68-2.86%143,000
Feb 16, 20260.680.700.680.700.70-3,000
Feb 13, 20260.680.700.670.700.702.94%142,000
Feb 12, 20260.690.690.680.680.68-1.45%70,000
Feb 11, 20260.690.690.690.690.69-33,000
Feb 10, 20260.700.700.690.690.69-2.82%89,000
Feb 9, 20260.730.730.710.710.71-13,000
Feb 6, 20260.760.760.710.710.71-453,000
Feb 5, 20260.710.720.690.710.711.43%13,000
Feb 4, 20260.700.700.700.700.70-126,000
Feb 3, 20260.680.700.680.700.701.45%44,000
Feb 2, 20260.690.690.680.690.69-1.43%165,000
Jan 30, 20260.710.720.700.700.70-4.11%99,000
Jan 29, 20260.690.730.690.730.734.29%160,000
Jan 28, 20260.700.710.700.700.70-1.41%118,000
Jan 27, 20260.710.710.680.710.712.90%90,000
Jan 26, 20260.700.700.690.690.69-1.43%73,000
Jan 23, 20260.700.720.690.700.70-388,000
Jan 22, 20260.700.700.700.700.70-25,000
Jan 21, 20260.690.700.690.700.70-137,000
Jan 20, 20260.700.710.700.700.70-137,000
Jan 19, 20260.690.730.690.700.701.45%138,000
Jan 16, 20260.690.690.690.690.69-6,000
Jan 15, 20260.720.720.690.690.69-4.17%30,000
Jan 14, 20260.700.740.690.720.72-418,000
Jan 13, 20260.730.750.710.720.721.41%351,000
Jan 12, 20260.680.710.680.710.712.90%213,000
Jan 9, 20260.700.710.680.690.69-252,000
Jan 8, 20260.700.700.680.690.69-1.43%312,000
Jan 7, 20260.710.710.690.700.70-1.41%102,000
Jan 6, 20260.670.710.660.710.715.97%900,000
Jan 5, 20260.670.670.650.670.671.52%203,000
Jan 2, 20260.650.660.640.660.664.76%170,000
Dec 31, 20250.640.640.630.630.63-1.56%75,000
Dec 30, 20250.620.640.620.640.641.59%180,631
Dec 29, 20250.630.640.630.630.63-3.08%277,000
Dec 24, 20250.640.650.640.650.651.56%83,000
Dec 23, 20250.650.660.630.640.64-814,000
Dec 22, 20250.650.660.630.640.64-1.54%69,000
Dec 19, 20250.660.670.640.650.65-1.52%69,000
Dec 18, 20250.660.660.660.660.66-28,000
Dec 17, 20250.660.660.640.660.66-427,000
Dec 16, 20250.650.660.640.660.66-350,000
Dec 15, 20250.660.660.650.660.66-275,000
Dec 12, 20250.640.660.640.660.66-927,000
Dec 11, 20250.640.660.630.660.663.13%1,382,000
Dec 10, 20250.640.660.640.640.64-605,000
Dec 9, 20250.650.650.640.640.64-3.03%396,000
Dec 8, 20250.650.680.650.660.663.13%1,204,000
Dec 5, 20250.640.660.640.640.64-1.54%990,000
Dec 4, 20250.660.660.650.650.65-1.52%1,683,000
Dec 3, 20250.670.670.650.660.66-1.49%242,000
Dec 2, 20250.650.670.650.670.673.08%279,000
Dec 1, 20250.650.660.650.650.65-25,000
Nov 28, 20250.660.660.650.650.65-2.99%9,000
Nov 27, 20250.670.670.650.670.67-1.47%299,000