Zhong Ao Home Group Limited (HKG:1538)
Hong Kong
· Delayed Price · Currency is HKD 0.520
+0.010 (1.96%)
At close: Mar 10, 2026
Zhong Ao Home Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 0.51 | 0.52 | 0.51 | 0.52 | 0.52 | 1.96% | 338,000 |
| Mar 9, 2026 | 0.50 | 0.52 | 0.50 | 0.51 | 0.51 | - | 386,000 |
| Mar 6, 2026 | 0.51 | 0.52 | 0.50 | 0.51 | 0.51 | - | 494,000 |
| Mar 5, 2026 | 0.50 | 0.52 | 0.50 | 0.51 | 0.51 | 2.00% | 274,000 |
| Mar 4, 2026 | 0.52 | 0.52 | 0.49 | 0.50 | 0.50 | -5.66% | 126,000 |
| Mar 3, 2026 | 0.54 | 0.54 | 0.50 | 0.53 | 0.53 | 6.00% | 162,000 |
| Mar 2, 2026 | 0.51 | 0.52 | 0.48 | 0.50 | 0.50 | -1.96% | 768,000 |
| Feb 27, 2026 | 0.54 | 0.54 | 0.51 | 0.51 | 0.51 | -5.56% | 970,000 |
| Feb 26, 2026 | 0.54 | 0.55 | 0.54 | 0.54 | 0.54 | - | 414,000 |
| Feb 25, 2026 | 0.53 | 0.55 | 0.53 | 0.54 | 0.54 | - | 600,000 |
| Feb 24, 2026 | 0.54 | 0.54 | 0.52 | 0.54 | 0.54 | - | 240,000 |
| Feb 23, 2026 | 0.55 | 0.55 | 0.50 | 0.54 | 0.54 | 1.89% | 368,000 |
| Feb 20, 2026 | 0.54 | 0.55 | 0.53 | 0.53 | 0.53 | - | 450,000 |
| Feb 16, 2026 | 0.52 | 0.53 | 0.52 | 0.53 | 0.53 | 1.92% | 50,000 |
| Feb 13, 2026 | 0.52 | 0.53 | 0.52 | 0.52 | 0.52 | - | 712,000 |
| Feb 12, 2026 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | - |
| Feb 11, 2026 | 0.51 | 0.53 | 0.51 | 0.52 | 0.52 | 1.96% | 1,214,000 |
| Feb 10, 2026 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | - |
| Feb 9, 2026 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | - |
| Feb 6, 2026 | 0.50 | 0.52 | 0.50 | 0.51 | 0.51 | 3.03% | 314,000 |
| Feb 5, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Feb 4, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 66,000 |
| Feb 3, 2026 | 0.50 | 0.50 | 0.49 | 0.50 | 0.50 | -2.94% | 346,000 |
| Feb 2, 2026 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 3.03% | 2,000 |
| Jan 30, 2026 | 0.52 | 0.52 | 0.50 | 0.50 | 0.50 | -4.81% | 150,000 |
| Jan 29, 2026 | 0.52 | 0.52 | 0.50 | 0.52 | 0.52 | - | 74,000 |
| Jan 28, 2026 | 0.52 | 0.52 | 0.49 | 0.52 | 0.52 | 4.00% | 102,000 |
| Jan 27, 2026 | 0.52 | 0.52 | 0.50 | 0.50 | 0.50 | -5.66% | 62,000 |
| Jan 26, 2026 | 0.55 | 0.55 | 0.50 | 0.53 | 0.53 | 1.92% | 204,000 |
| Jan 23, 2026 | 0.47 | 0.52 | 0.47 | 0.52 | 0.52 | 11.83% | 2,924,000 |
| Jan 22, 2026 | 0.45 | 0.47 | 0.45 | 0.47 | 0.47 | 5.68% | 2,002,000 |
| Jan 21, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | 1,348,000 |
| Jan 20, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 2.33% | 90,000 |
| Jan 19, 2026 | 0.42 | 0.44 | 0.42 | 0.43 | 0.43 | 1.18% | 840,000 |
| Jan 16, 2026 | 0.41 | 0.43 | 0.41 | 0.43 | 0.43 | 4.94% | 490,000 |
| Jan 15, 2026 | 0.41 | 0.42 | 0.41 | 0.41 | 0.41 | - | 96,000 |
| Jan 14, 2026 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | 334,000 |
| Jan 13, 2026 | 0.41 | 0.41 | 0.40 | 0.41 | 0.41 | -2.41% | 838,000 |
| Jan 12, 2026 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -1.19% | 134,000 |
| Jan 9, 2026 | 0.42 | 0.43 | 0.42 | 0.42 | 0.42 | 2.44% | 328,000 |
| Jan 8, 2026 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | 342,000 |
| Jan 7, 2026 | 0.41 | 0.42 | 0.41 | 0.41 | 0.41 | 1.23% | 1,212,000 |
| Jan 6, 2026 | 0.41 | 0.42 | 0.41 | 0.41 | 0.41 | 1.25% | 652,000 |
| Jan 5, 2026 | 0.40 | 0.41 | 0.39 | 0.40 | 0.40 | 2.56% | 1,386,000 |
| Jan 2, 2026 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | - | 186,000 |
| Dec 31, 2025 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | -2.50% | 64,000 |
| Dec 30, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 1.27% | 2,000 |
| Dec 29, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -1.25% | 6,000 |
| Dec 24, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Dec 23, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 2.56% | 160,000 |
| Dec 22, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | 16,000 |
| Dec 19, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Dec 18, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | 10,000 |
| Dec 17, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -1.27% | 68,000 |
| Dec 16, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Dec 15, 2025 | 0.41 | 0.41 | 0.39 | 0.40 | 0.40 | -2.47% | 302,000 |
| Dec 12, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | 50,000 |
| Dec 11, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | - |
| Dec 10, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | 102,000 |
| Dec 9, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | 50,000 |
| Dec 8, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -1.22% | 2,000 |
| Dec 5, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | - |
| Dec 4, 2025 | 0.40 | 0.41 | 0.40 | 0.41 | 0.41 | -1.20% | 32,000 |
| Dec 3, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | 4,000 |
| Dec 2, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | - |
| Dec 1, 2025 | 0.41 | 0.42 | 0.41 | 0.42 | 0.42 | 1.22% | 82,000 |
| Nov 28, 2025 | 0.40 | 0.41 | 0.40 | 0.41 | 0.41 | -1.20% | 72,000 |
| Nov 27, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 5.06% | 2,000 |
| Nov 26, 2025 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | -1.25% | 102,000 |
| Nov 25, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -2.44% | 594,000 |
| Nov 24, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | - |
| Nov 21, 2025 | 0.42 | 0.42 | 0.40 | 0.41 | 0.41 | 3.80% | 58,000 |
| Nov 20, 2025 | 0.40 | 0.40 | 0.39 | 0.40 | 0.40 | - | 200,000 |
| Nov 19, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -1.25% | 238,000 |
| Nov 18, 2025 | 0.40 | 0.41 | 0.40 | 0.40 | 0.40 | 1.27% | 34,000 |
| Nov 17, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 594,000 |
| Nov 14, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Nov 13, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Nov 12, 2025 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | -2.47% | 98,000 |
| Nov 11, 2025 | 0.40 | 0.41 | 0.40 | 0.41 | 0.41 | - | 130,000 |
| Nov 10, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | - |
| Nov 7, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | 8,000 |
| Nov 6, 2025 | 0.42 | 0.42 | 0.41 | 0.41 | 0.41 | 2.53% | 176,000 |
| Nov 5, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 2,000 |
| Nov 4, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -1.25% | 138,000 |
| Nov 3, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Oct 31, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 56,000 |
| Oct 30, 2025 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | -3.61% | 98,000 |
| Oct 28, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | - |
| Oct 27, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 2.47% | 2,000 |
| Oct 24, 2025 | 0.40 | 0.41 | 0.40 | 0.41 | 0.41 | -1.22% | 272,000 |
| Oct 23, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -2.38% | 82,000 |
| Oct 22, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | - |
| Oct 21, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | - |
| Oct 20, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -2.33% | 90,000 |
| Oct 17, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 3.61% | 2,000 |
| Oct 16, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -2.35% | 864,000 |
| Oct 15, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | - |
| Oct 14, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 3.66% | 62,000 |
| Oct 13, 2025 | 0.42 | 0.42 | 0.41 | 0.41 | 0.41 | -2.38% | 58,000 |