Skip to main content
ZO Future Group (HKG:2309)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
2.720
+0.010 (0.37%)
Mar 10, 2026, 9:40 AM HKT

ZO Future Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262.612.802.592.712.711.88%2,953,920
Mar 6, 20262.692.712.452.662.66-1.12%3,334,000
Mar 5, 20262.442.722.402.692.698.03%2,898,250
Mar 4, 20262.312.492.292.492.497.79%3,102,528
Mar 3, 20262.332.442.272.312.31-3,110,000
Mar 2, 20262.282.402.272.312.31-2.12%3,134,000
Feb 27, 20262.342.382.312.362.361.29%2,866,000
Feb 26, 20262.272.412.252.332.333.10%3,292,060
Feb 25, 20262.332.342.262.262.26-2.16%3,013,594
Feb 24, 20262.252.312.202.312.312.21%3,402,000
Feb 23, 20262.232.282.232.262.261.35%3,330,000
Feb 20, 20262.282.302.212.232.23-1.76%3,060,100
Feb 16, 20262.232.302.232.272.271.79%1,944,000
Feb 13, 20262.232.242.212.232.23-3,734,000
Feb 12, 20262.172.232.172.232.232.76%3,634,000
Feb 11, 20262.282.282.152.172.17-2.69%3,766,000
Feb 10, 20262.162.252.132.232.233.72%4,463,000
Feb 9, 20262.272.292.132.152.15-4.87%3,242,060
Feb 6, 20262.272.272.152.262.26-0.44%3,460,000
Feb 5, 20262.222.432.222.272.271.34%4,172,000
Feb 4, 20262.202.272.202.242.24-3,048,000
Feb 3, 20262.222.252.222.242.241.36%3,290,000
Feb 2, 20262.242.242.202.212.21-1.34%2,830,000
Jan 30, 20262.252.272.222.242.24-1.32%2,702,000
Jan 29, 20262.222.282.212.272.273.65%3,272,000
Jan 28, 20262.222.242.182.192.19-0.45%3,308,300
Jan 27, 20262.302.342.152.202.20-2.65%2,694,000
Jan 26, 20262.332.542.202.262.26-3.00%2,778,400
Jan 23, 20262.152.372.082.332.338.88%4,138,000
Jan 22, 20262.112.162.072.142.141.42%2,768,512
Jan 21, 20262.002.112.002.112.110.48%3,050,300
Jan 20, 20262.102.132.092.102.10-2,820,120
Jan 19, 20262.102.122.092.102.101.45%2,818,000
Jan 16, 20262.112.122.072.072.07-1.90%2,886,000
Jan 15, 20262.132.152.092.112.11-1.86%3,110,352
Jan 14, 20262.092.162.072.152.153.37%3,590,800
Jan 13, 20262.102.142.062.082.080.97%3,346,000
Jan 12, 20262.102.142.062.062.06-2.37%1,300,000
Jan 9, 20262.102.122.092.112.110.96%1,302,120
Jan 8, 20262.132.132.082.092.09-1.88%1,456,000
Jan 7, 20262.102.132.102.132.130.95%2,246,000
Jan 6, 20262.132.152.092.112.11-0.47%2,798,000
Jan 5, 20262.082.132.072.122.120.95%2,829,640
Jan 2, 20262.152.202.072.102.10-1.41%2,502,000
Dec 31, 20252.062.142.062.132.133.40%1,058,000
Dec 30, 20252.142.162.062.062.06-3.74%3,072,800
Dec 29, 20252.112.182.092.142.141.90%2,398,080
Dec 24, 20252.022.142.002.102.104.48%1,064,220
Dec 23, 20252.192.201.982.012.01-8.22%2,920,000
Dec 22, 20252.082.192.082.192.196.31%3,332,000
Dec 19, 20252.112.132.062.062.06-1.90%2,858,000
Dec 18, 20252.062.112.022.102.102.44%2,990,001
Dec 17, 20252.072.092.022.052.05-0.49%2,832,000
Dec 16, 20252.062.102.032.062.060.49%2,926,000
Dec 15, 20251.952.191.942.052.055.13%3,270,000
Dec 12, 20252.012.051.951.951.95-2.50%4,056,000
Dec 11, 20251.972.041.932.002.002.04%3,962,000
Dec 10, 20251.982.011.941.961.96-1.01%3,368,000
Dec 9, 20251.982.021.941.981.98-1.00%3,146,790
Dec 8, 20251.982.011.952.002.001.52%3,212,000
Dec 5, 20252.002.051.941.971.97-1.50%4,126,001
Dec 4, 20252.002.091.952.002.00-3,854,000
Dec 3, 20251.922.001.902.002.004.71%3,299,000
Dec 2, 20251.971.981.911.911.91-4.02%3,709,800
Dec 1, 20251.921.991.891.991.994.74%3,172,201
Nov 28, 20251.952.001.891.901.90-2.06%3,098,001
Nov 27, 20251.911.961.881.941.941.57%3,466,001
Nov 26, 20251.881.911.871.911.912.14%3,490,000
Nov 25, 20251.881.921.851.871.87-3,338,180
Nov 24, 20251.841.881.821.871.871.08%2,930,000
Nov 21, 20251.851.871.821.851.85-1.07%3,480,052
Nov 20, 20251.891.901.821.871.870.54%3,240,440
Nov 19, 20251.921.931.861.861.86-3.12%3,300,060
Nov 18, 20251.941.991.891.921.92-1.54%3,166,000
Nov 17, 20251.871.971.871.951.954.28%3,768,132
Nov 14, 20251.881.881.811.871.87-0.53%1,397,634
Nov 13, 20251.911.921.871.881.88-0.53%2,370,000
Nov 12, 20251.931.971.811.891.89-2.07%2,918,008
Nov 11, 20251.881.931.831.931.930.52%2,664,000
Nov 10, 20251.982.001.891.921.92-1.03%2,738,000
Nov 7, 20251.901.951.871.941.942.11%1,920,000
Nov 6, 20251.941.971.861.901.90-3.06%2,050,000
Nov 5, 20251.982.001.861.961.96-1.01%2,682,432
Nov 4, 20251.892.011.891.981.984.21%2,550,400
Nov 3, 20252.082.141.741.901.90-9.09%3,567,170
Oct 31, 20252.092.152.092.092.09-0.48%2,918,474
Oct 30, 20252.152.152.042.102.10-2.33%3,396,954
Oct 28, 20252.132.172.102.152.150.94%3,086,000
Oct 27, 20252.142.152.082.132.130.47%3,468,000
Oct 24, 20252.192.212.122.122.12-2.75%2,962,008
Oct 23, 20252.152.182.082.182.181.40%3,258,000
Oct 22, 20252.122.202.092.152.151.90%3,234,800
Oct 21, 20252.182.192.112.112.11-1.86%3,476,000
Oct 20, 20252.102.172.092.152.151.42%3,308,240
Oct 17, 20252.192.192.072.122.12-2.75%3,270,600
Oct 16, 20252.132.192.122.182.180.46%3,330,000
Oct 15, 20252.162.192.132.172.170.46%3,392,012
Oct 14, 20252.132.192.052.162.16-3,450,160
Oct 13, 20252.102.162.052.162.162.37%3,492,160
Oct 10, 20252.102.242.092.112.110.96%3,574,020