Skip to main content
Zhong An Intelligent Living Service Limited (HKG:2271)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
2.690
+0.070 (2.67%)
At close: Mar 10, 2026

HKG:2271 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20262.752.752.352.692.692.67%134,000
Mar 9, 20262.612.692.612.622.62-5.42%350,000
Mar 6, 20262.722.782.632.772.771.09%114,000
Mar 5, 20262.722.762.722.742.74-0.72%82,000
Mar 4, 20262.652.762.652.762.76-2.82%106,000
Mar 3, 20262.772.862.772.842.84-1.73%46,000
Mar 2, 20262.802.882.742.892.89-0.34%164,000
Feb 27, 20263.053.052.882.902.90-4.29%164,000
Feb 26, 20262.683.112.683.033.0318.82%376,000
Feb 25, 20262.402.662.402.552.559.91%186,000
Feb 24, 20262.302.312.202.322.325.94%190,000
Feb 23, 20262.072.232.002.192.19-5.60%146,000
Feb 20, 20262.012.432.012.322.3215.42%218,000
Feb 16, 20261.942.021.942.012.013.08%138,000
Feb 13, 20261.901.951.891.951.953.17%146,000
Feb 12, 20261.821.891.811.891.893.85%118,000
Feb 11, 20261.911.911.781.821.82-4.71%72,000
Feb 10, 20261.871.911.751.911.915.52%126,000
Feb 9, 20261.911.911.801.811.81-5.24%112,000
Feb 6, 20261.891.931.891.911.910.53%36,000
Feb 5, 20261.861.921.861.901.90-66,000
Feb 4, 20261.871.901.871.901.901.60%62,000
Feb 3, 20261.791.851.791.871.872.19%42,000
Feb 2, 20261.821.831.801.831.830.55%52,000
Jan 30, 20261.761.841.761.821.82-64,000
Jan 29, 20261.881.881.791.821.82-3.19%142,000
Jan 28, 20261.891.891.851.881.88-2.08%134,000
Jan 27, 20261.921.921.851.921.92-126,000
Jan 26, 20261.891.921.891.921.921.05%30,000
Jan 23, 20261.901.901.831.901.90-158,000
Jan 22, 20261.891.911.861.901.90-50,000
Jan 21, 20261.871.901.781.901.901.60%90,000
Jan 20, 20261.931.931.871.871.87-4.10%68,000
Jan 19, 20261.941.951.861.951.950.52%104,000
Jan 16, 20261.901.941.881.941.94-74,000
Jan 15, 20261.961.971.911.941.94-1.02%52,000
Jan 14, 20261.931.951.891.961.960.51%64,000
Jan 13, 20261.911.941.901.951.952.09%20,000
Jan 12, 20261.921.941.891.911.91-1.55%60,000
Jan 9, 20261.941.941.941.941.94-30,000
Jan 8, 20261.891.941.891.941.94-1.52%50,000
Jan 7, 20261.931.971.921.971.971.55%54,000
Jan 6, 20261.861.941.861.941.94-80,000
Jan 5, 20261.911.941.841.941.941.57%174,000
Jan 2, 20261.941.941.901.911.91-1.55%56,000
Dec 31, 20251.881.941.871.941.94-72,000
Dec 30, 20251.981.981.811.941.94-3.00%338,000
Dec 29, 20251.932.001.812.002.003.09%138,000
Dec 24, 20251.971.971.941.941.94-2.02%12,005
Dec 23, 20252.012.011.961.981.98-1.00%14,000
Dec 22, 20252.012.012.002.002.00-82,000
Dec 19, 20251.992.001.882.002.000.50%112,000
Dec 18, 20252.002.001.911.991.99-0.50%74,000
Dec 17, 20252.002.001.852.002.00-146,000
Dec 16, 20252.092.121.812.002.00-5.66%238,000
Dec 15, 20252.122.122.112.122.12-0.47%68,000
Dec 12, 20252.092.132.092.132.131.91%32,000
Dec 11, 20252.112.112.062.092.091.95%106,000
Dec 10, 20251.992.191.962.052.053.54%104,000
Dec 9, 20251.982.001.911.981.981.54%118,000
Dec 8, 20251.971.971.951.951.95-1.02%92,000
Dec 5, 20251.951.991.921.971.97-52,000
Dec 4, 20251.952.001.931.971.970.51%84,000
Dec 3, 20252.022.021.941.961.96-2.49%140,000
Dec 2, 20252.092.101.952.012.01-1.47%232,000
Dec 1, 20251.962.041.922.042.044.08%300,000
Nov 28, 20251.991.991.701.961.967.69%1,790,000
Nov 27, 20251.871.871.711.821.82-2.67%278,000
Nov 26, 20251.801.921.801.871.87-3.11%138,000
Nov 25, 20252.002.001.901.931.93-3.50%106,000
Nov 24, 20251.912.031.892.002.005.26%128,000
Nov 21, 20251.941.941.851.901.90-2.06%168,000
Nov 20, 20252.032.031.841.941.94-2.02%302,000
Nov 19, 20252.052.051.921.981.98-4.81%280,000
Nov 18, 20252.242.242.022.082.08-6.73%204,000
Nov 17, 20252.372.372.162.232.230.45%298,000
Nov 14, 20252.112.342.092.222.2210.45%654,000
Nov 13, 20252.012.051.982.012.01-1.47%158,000
Nov 12, 20251.962.101.952.042.045.15%180,000
Nov 11, 20251.912.071.911.941.94-5.37%308,000
Nov 10, 20252.012.072.012.052.053.02%106,000
Nov 7, 20252.102.101.881.991.99-5.24%218,000
Nov 6, 20252.162.242.102.102.10-1.87%186,000
Nov 5, 20252.112.292.112.142.14-4.89%98,000
Nov 4, 20252.182.252.102.252.250.90%120,000
Nov 3, 20252.232.362.222.232.23-8.61%188,000
Oct 31, 20252.352.492.352.442.44-2.40%158,000
Oct 30, 20252.472.562.342.502.50-1.57%198,000
Oct 28, 20252.202.612.202.542.5418.14%224,000
Oct 27, 20252.202.212.152.152.15-2.27%118,000
Oct 24, 20252.402.392.192.202.20-7.95%134,000
Oct 23, 20252.442.442.392.392.39-5.53%88,000
Oct 22, 20252.462.532.352.532.534.12%74,000
Oct 21, 20252.552.562.432.432.43-5.08%68,000
Oct 20, 20252.602.662.532.562.56-1.54%112,000
Oct 17, 20252.402.722.122.602.602.77%156,000
Oct 16, 20252.073.002.062.532.5312.44%224,000
Oct 15, 20252.292.452.252.252.25-9.27%382,000
Oct 14, 20252.292.612.292.482.48-0.80%448,000
Oct 13, 20252.242.582.142.502.50-1.96%843,680