Zhong Ao Home Group Limited (HKG:1538)
Hong Kong
· Delayed Price · Currency is HKD 0.720
-0.010 (-1.37%)
Apr 30, 2026, 10:40 AM HKT
Zhong Ao Home Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 0.72 | 0.72 | 0.72 | 0.72 | - | -1.37% | 84,000 |
| Apr 29, 2026 | 0.70 | 0.73 | 0.68 | 0.73 | 0.73 | - | 654,000 |
| Apr 28, 2026 | 0.73 | 0.73 | 0.70 | 0.73 | 0.73 | 1.39% | 168,000 |
| Apr 27, 2026 | 0.72 | 0.73 | 0.72 | 0.72 | 0.72 | 1.41% | 84,000 |
| Apr 24, 2026 | 0.71 | 0.74 | 0.69 | 0.71 | 0.71 | - | 698,000 |
| Apr 23, 2026 | 0.70 | 0.71 | 0.70 | 0.71 | 0.71 | - | 52,000 |
| Apr 22, 2026 | 0.70 | 0.71 | 0.69 | 0.71 | 0.71 | -1.39% | 182,000 |
| Apr 21, 2026 | 0.73 | 0.73 | 0.69 | 0.72 | 0.72 | - | 490,000 |
| Apr 20, 2026 | 0.71 | 0.74 | 0.71 | 0.72 | 0.72 | 1.41% | 244,000 |
| Apr 17, 2026 | 0.69 | 0.71 | 0.67 | 0.71 | 0.71 | 1.43% | 974,000 |
| Apr 16, 2026 | 0.71 | 0.72 | 0.68 | 0.70 | 0.70 | -1.41% | 1,370,000 |
| Apr 15, 2026 | 0.74 | 0.74 | 0.70 | 0.71 | 0.71 | -2.74% | 426,000 |
| Apr 14, 2026 | 0.74 | 0.75 | 0.72 | 0.73 | 0.73 | 1.39% | 594,000 |
| Apr 13, 2026 | 0.71 | 0.74 | 0.71 | 0.72 | 0.72 | 2.86% | 1,032,000 |
| Apr 10, 2026 | 0.71 | 0.71 | 0.69 | 0.70 | 0.70 | -2.78% | 674,000 |
| Apr 9, 2026 | 0.74 | 0.76 | 0.69 | 0.72 | 0.72 | -2.70% | 1,516,000 |
| Apr 8, 2026 | 0.70 | 0.74 | 0.69 | 0.74 | 0.74 | 5.71% | 1,710,000 |
| Apr 2, 2026 | 0.65 | 0.72 | 0.65 | 0.70 | 0.70 | 4.48% | 2,724,000 |
| Apr 1, 2026 | 0.64 | 0.68 | 0.63 | 0.67 | 0.67 | 4.69% | 2,028,000 |
| Mar 31, 2026 | 0.64 | 0.65 | 0.62 | 0.64 | 0.64 | 1.59% | 982,000 |
| Mar 30, 2026 | 0.60 | 0.67 | 0.60 | 0.63 | 0.63 | - | 1,642,000 |
| Mar 27, 2026 | 0.64 | 0.64 | 0.61 | 0.63 | 0.63 | 1.61% | 888,000 |
| Mar 26, 2026 | 0.62 | 0.66 | 0.59 | 0.62 | 0.62 | 5.08% | 1,416,000 |
| Mar 25, 2026 | 0.55 | 0.59 | 0.55 | 0.59 | 0.59 | 7.27% | 330,000 |
| Mar 24, 2026 | 0.54 | 0.56 | 0.54 | 0.55 | 0.55 | 5.77% | 234,000 |
| Mar 23, 2026 | 0.52 | 0.53 | 0.51 | 0.52 | 0.52 | -1.89% | 716,000 |
| Mar 20, 2026 | 0.52 | 0.55 | 0.52 | 0.53 | 0.53 | - | 966,000 |
| Mar 19, 2026 | 0.55 | 0.56 | 0.52 | 0.53 | 0.53 | -1.85% | 172,000 |
| Mar 18, 2026 | 0.53 | 0.54 | 0.52 | 0.54 | 0.54 | 1.89% | 166,000 |
| Mar 17, 2026 | 0.53 | 0.54 | 0.53 | 0.53 | 0.53 | - | 272,000 |
| Mar 16, 2026 | 0.52 | 0.56 | 0.52 | 0.53 | 0.53 | 1.92% | 654,000 |
| Mar 13, 2026 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -1.89% | 564,000 |
| Mar 12, 2026 | 0.52 | 0.53 | 0.52 | 0.53 | 0.53 | 1.92% | 142,000 |
| Mar 11, 2026 | 0.53 | 0.53 | 0.52 | 0.52 | 0.52 | - | 234,000 |
| 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 |