Zhong An Intelligent Living Service Limited (HKG:2271)
Hong Kong
· Delayed Price · Currency is HKD 2.880
-0.030 (-1.03%)
At close: Apr 29, 2026
HKG:2271 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 2.91 | 2.91 | 2.85 | 2.88 | 2.88 | -1.03% | 126,000 |
| Apr 28, 2026 | 2.93 | 2.93 | 2.90 | 2.91 | 2.91 | 0.34% | 60,000 |
| Apr 27, 2026 | 2.89 | 2.89 | 2.89 | 2.90 | 2.90 | 0.35% | 10,000 |
| Apr 24, 2026 | 2.89 | 2.89 | 2.86 | 2.89 | 2.89 | -0.34% | 52,000 |
| Apr 23, 2026 | 2.86 | 2.90 | 2.81 | 2.90 | 2.90 | 0.35% | 146,000 |
| Apr 22, 2026 | 2.90 | 2.90 | 2.88 | 2.89 | 2.89 | 0.70% | 68,000 |
| Apr 21, 2026 | 2.90 | 2.90 | 2.85 | 2.87 | 2.87 | -1.03% | 56,000 |
| Apr 20, 2026 | 2.93 | 2.94 | 2.88 | 2.90 | 2.90 | -1.02% | 222,000 |
| Apr 17, 2026 | 2.92 | 2.93 | 2.92 | 2.93 | 2.93 | - | 64,000 |
| Apr 16, 2026 | 2.85 | 3.00 | 2.85 | 2.93 | 2.93 | 2.09% | 154,000 |
| Apr 15, 2026 | 2.93 | 2.93 | 2.87 | 2.87 | 2.87 | -2.05% | 154,000 |
| Apr 14, 2026 | 2.93 | 3.00 | 2.91 | 2.93 | 2.93 | - | 240,000 |
| Apr 13, 2026 | 2.83 | 3.02 | 2.83 | 2.93 | 2.93 | -3.30% | 234,000 |
| Apr 10, 2026 | 3.04 | 3.05 | 3.00 | 3.03 | 3.03 | -1.30% | 102,000 |
| Apr 9, 2026 | 3.07 | 3.20 | 3.05 | 3.07 | 3.07 | 0.66% | 216,000 |
| Apr 8, 2026 | 2.82 | 3.08 | 2.78 | 3.05 | 3.05 | 9.71% | 1,099,781 |
| Apr 2, 2026 | 2.71 | 2.78 | 2.70 | 2.78 | 2.78 | - | 56,000 |
| Apr 1, 2026 | 2.82 | 2.82 | 2.78 | 2.78 | 2.78 | -1.42% | 44,000 |
| Mar 31, 2026 | 2.83 | 2.85 | 2.80 | 2.82 | 2.82 | -0.35% | 80,000 |
| Mar 30, 2026 | 2.77 | 2.83 | 2.74 | 2.83 | 2.83 | -0.70% | 32,000 |
| Mar 27, 2026 | 2.76 | 2.85 | 2.76 | 2.85 | 2.85 | 3.26% | 62,000 |
| Mar 26, 2026 | 2.70 | 2.77 | 2.70 | 2.76 | 2.76 | -1.78% | 48,000 |
| Mar 25, 2026 | 2.79 | 2.81 | 2.76 | 2.81 | 2.81 | -0.71% | 38,000 |
| Mar 24, 2026 | 2.90 | 2.90 | 2.69 | 2.83 | 2.83 | -2.41% | 30,000 |
| Mar 23, 2026 | 2.67 | 2.95 | 2.48 | 2.90 | 2.90 | 9.43% | 1,450,000 |
| Mar 20, 2026 | 2.51 | 3.17 | 2.45 | 2.65 | 2.65 | - | 2,938,000 |
| Mar 19, 2026 | 2.40 | 2.80 | 2.26 | 2.65 | 2.65 | 7.72% | 1,372,000 |
| Mar 18, 2026 | 2.70 | 2.74 | 2.45 | 2.46 | 2.46 | -11.51% | 848,000 |
| Mar 17, 2026 | 2.78 | 2.80 | 2.77 | 2.78 | 2.78 | 0.72% | 56,000 |
| Mar 16, 2026 | 2.79 | 3.02 | 2.75 | 2.76 | 2.76 | -1.08% | 334,000 |
| Mar 13, 2026 | 2.69 | 2.79 | 2.69 | 2.79 | 2.79 | 3.72% | 70,000 |
| Mar 12, 2026 | 2.64 | 2.69 | 2.61 | 2.69 | 2.69 | 0.37% | 76,000 |
| Mar 11, 2026 | 2.69 | 2.69 | 2.59 | 2.68 | 2.68 | -0.37% | 68,000 |
| Mar 10, 2026 | 2.75 | 2.75 | 2.35 | 2.69 | 2.69 | 2.67% | 134,000 |
| Mar 9, 2026 | 2.61 | 2.69 | 2.61 | 2.62 | 2.62 | -5.42% | 350,000 |
| Mar 6, 2026 | 2.72 | 2.78 | 2.63 | 2.77 | 2.77 | 1.09% | 114,000 |
| Mar 5, 2026 | 2.72 | 2.76 | 2.72 | 2.74 | 2.74 | -0.72% | 82,000 |
| Mar 4, 2026 | 2.65 | 2.76 | 2.65 | 2.76 | 2.76 | -2.82% | 106,000 |
| Mar 3, 2026 | 2.77 | 2.86 | 2.77 | 2.84 | 2.84 | -1.73% | 46,000 |
| Mar 2, 2026 | 2.80 | 2.88 | 2.74 | 2.89 | 2.89 | -0.34% | 164,000 |
| Feb 27, 2026 | 3.05 | 3.05 | 2.88 | 2.90 | 2.90 | -4.29% | 164,000 |
| Feb 26, 2026 | 2.68 | 3.11 | 2.68 | 3.03 | 3.03 | 18.82% | 376,000 |
| Feb 25, 2026 | 2.40 | 2.66 | 2.40 | 2.55 | 2.55 | 9.91% | 186,000 |
| Feb 24, 2026 | 2.30 | 2.31 | 2.20 | 2.32 | 2.32 | 5.94% | 190,000 |
| Feb 23, 2026 | 2.07 | 2.23 | 2.00 | 2.19 | 2.19 | -5.60% | 146,000 |
| Feb 20, 2026 | 2.01 | 2.43 | 2.01 | 2.32 | 2.32 | 15.42% | 218,000 |
| Feb 16, 2026 | 1.94 | 2.02 | 1.94 | 2.01 | 2.01 | 3.08% | 138,000 |
| Feb 13, 2026 | 1.90 | 1.95 | 1.89 | 1.95 | 1.95 | 3.17% | 146,000 |
| Feb 12, 2026 | 1.82 | 1.89 | 1.81 | 1.89 | 1.89 | 3.85% | 118,000 |
| Feb 11, 2026 | 1.91 | 1.91 | 1.78 | 1.82 | 1.82 | -4.71% | 72,000 |
| Feb 10, 2026 | 1.87 | 1.91 | 1.75 | 1.91 | 1.91 | 5.52% | 126,000 |
| Feb 9, 2026 | 1.91 | 1.91 | 1.80 | 1.81 | 1.81 | -5.24% | 112,000 |
| Feb 6, 2026 | 1.89 | 1.93 | 1.89 | 1.91 | 1.91 | 0.53% | 36,000 |
| Feb 5, 2026 | 1.86 | 1.92 | 1.86 | 1.90 | 1.90 | - | 66,000 |
| Feb 4, 2026 | 1.87 | 1.90 | 1.87 | 1.90 | 1.90 | 1.60% | 62,000 |
| Feb 3, 2026 | 1.79 | 1.85 | 1.79 | 1.87 | 1.87 | 2.19% | 42,000 |
| Feb 2, 2026 | 1.82 | 1.83 | 1.80 | 1.83 | 1.83 | 0.55% | 52,000 |
| Jan 30, 2026 | 1.76 | 1.84 | 1.76 | 1.82 | 1.82 | - | 64,000 |
| Jan 29, 2026 | 1.88 | 1.88 | 1.79 | 1.82 | 1.82 | -3.19% | 142,000 |
| Jan 28, 2026 | 1.89 | 1.89 | 1.85 | 1.88 | 1.88 | -2.08% | 134,000 |
| Jan 27, 2026 | 1.92 | 1.92 | 1.85 | 1.92 | 1.92 | - | 126,000 |
| Jan 26, 2026 | 1.89 | 1.92 | 1.89 | 1.92 | 1.92 | 1.05% | 30,000 |
| Jan 23, 2026 | 1.90 | 1.90 | 1.83 | 1.90 | 1.90 | - | 158,000 |
| Jan 22, 2026 | 1.89 | 1.91 | 1.86 | 1.90 | 1.90 | - | 50,000 |
| Jan 21, 2026 | 1.87 | 1.90 | 1.78 | 1.90 | 1.90 | 1.60% | 90,000 |
| Jan 20, 2026 | 1.93 | 1.93 | 1.87 | 1.87 | 1.87 | -4.10% | 68,000 |
| Jan 19, 2026 | 1.94 | 1.95 | 1.86 | 1.95 | 1.95 | 0.52% | 104,000 |
| Jan 16, 2026 | 1.90 | 1.94 | 1.88 | 1.94 | 1.94 | - | 74,000 |
| Jan 15, 2026 | 1.96 | 1.97 | 1.91 | 1.94 | 1.94 | -1.02% | 52,000 |
| Jan 14, 2026 | 1.93 | 1.95 | 1.89 | 1.96 | 1.96 | 0.51% | 64,000 |
| Jan 13, 2026 | 1.91 | 1.94 | 1.90 | 1.95 | 1.95 | 2.09% | 20,000 |
| Jan 12, 2026 | 1.92 | 1.94 | 1.89 | 1.91 | 1.91 | -1.55% | 60,000 |
| Jan 9, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | - | 30,000 |
| Jan 8, 2026 | 1.89 | 1.94 | 1.89 | 1.94 | 1.94 | -1.52% | 50,000 |
| Jan 7, 2026 | 1.93 | 1.97 | 1.92 | 1.97 | 1.97 | 1.55% | 54,000 |
| Jan 6, 2026 | 1.86 | 1.94 | 1.86 | 1.94 | 1.94 | - | 80,000 |
| Jan 5, 2026 | 1.91 | 1.94 | 1.84 | 1.94 | 1.94 | 1.57% | 174,000 |
| Jan 2, 2026 | 1.94 | 1.94 | 1.90 | 1.91 | 1.91 | -1.55% | 56,000 |
| Dec 31, 2025 | 1.88 | 1.94 | 1.87 | 1.94 | 1.94 | - | 72,000 |
| Dec 30, 2025 | 1.98 | 1.98 | 1.81 | 1.94 | 1.94 | -3.00% | 338,000 |
| Dec 29, 2025 | 1.93 | 2.00 | 1.81 | 2.00 | 2.00 | 3.09% | 138,000 |
| Dec 24, 2025 | 1.97 | 1.97 | 1.94 | 1.94 | 1.94 | -2.02% | 12,005 |
| Dec 23, 2025 | 2.01 | 2.01 | 1.96 | 1.98 | 1.98 | -1.00% | 14,000 |
| Dec 22, 2025 | 2.01 | 2.01 | 2.00 | 2.00 | 2.00 | - | 82,000 |
| Dec 19, 2025 | 1.99 | 2.00 | 1.88 | 2.00 | 2.00 | 0.50% | 112,000 |
| Dec 18, 2025 | 2.00 | 2.00 | 1.91 | 1.99 | 1.99 | -0.50% | 74,000 |
| Dec 17, 2025 | 2.00 | 2.00 | 1.85 | 2.00 | 2.00 | - | 146,000 |
| Dec 16, 2025 | 2.09 | 2.12 | 1.81 | 2.00 | 2.00 | -5.66% | 238,000 |
| Dec 15, 2025 | 2.12 | 2.12 | 2.11 | 2.12 | 2.12 | -0.47% | 68,000 |
| Dec 12, 2025 | 2.09 | 2.13 | 2.09 | 2.13 | 2.13 | 1.91% | 32,000 |
| Dec 11, 2025 | 2.11 | 2.11 | 2.06 | 2.09 | 2.09 | 1.95% | 106,000 |
| Dec 10, 2025 | 1.99 | 2.19 | 1.96 | 2.05 | 2.05 | 3.54% | 104,000 |
| Dec 9, 2025 | 1.98 | 2.00 | 1.91 | 1.98 | 1.98 | 1.54% | 118,000 |
| Dec 8, 2025 | 1.97 | 1.97 | 1.95 | 1.95 | 1.95 | -1.02% | 92,000 |
| Dec 5, 2025 | 1.95 | 1.99 | 1.92 | 1.97 | 1.97 | - | 52,000 |
| Dec 4, 2025 | 1.95 | 2.00 | 1.93 | 1.97 | 1.97 | 0.51% | 84,000 |
| Dec 3, 2025 | 2.02 | 2.02 | 1.94 | 1.96 | 1.96 | -2.49% | 140,000 |
| Dec 2, 2025 | 2.09 | 2.10 | 1.95 | 2.01 | 2.01 | -1.47% | 232,000 |
| Dec 1, 2025 | 1.96 | 2.04 | 1.92 | 2.04 | 2.04 | 4.08% | 300,000 |
| Nov 28, 2025 | 1.99 | 1.99 | 1.70 | 1.96 | 1.96 | 7.69% | 1,790,000 |