Skip to main content
ZO Future Group (HKG:2309)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
2.260
+0.050 (2.26%)
Apr 29, 2026, 3:59 PM HKT

ZO Future Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20262.222.312.222.262.262.26%3,642,100
Apr 28, 20262.202.242.192.212.21-3,296,000
Apr 27, 20262.242.252.172.212.21-1.34%3,336,000
Apr 24, 20262.212.272.192.242.241.36%3,302,000
Apr 23, 20262.182.232.182.212.211.38%2,111,240
Apr 22, 20262.212.242.152.182.180.46%2,304,000
Apr 21, 20262.292.302.172.172.17-5.24%1,858,000
Apr 20, 20262.182.302.152.292.293.62%1,856,060
Apr 17, 20262.272.382.102.212.21-1.78%2,580,000
Apr 16, 20262.262.292.202.252.25-2,732,000
Apr 15, 20262.402.412.212.252.25-5.46%2,562,040
Apr 14, 20262.482.502.372.382.38-3.64%2,574,300
Apr 13, 20262.382.522.382.472.473.35%2,360,000
Apr 10, 20262.502.532.392.392.39-4.78%2,470,000
Apr 9, 20262.472.612.412.512.512.03%2,770,200
Apr 8, 20262.342.482.262.462.465.58%2,640,000
Apr 2, 20262.262.382.252.332.333.10%2,714,000
Apr 1, 20262.312.332.152.262.26-2.16%2,754,000
Mar 31, 20262.262.382.212.312.312.21%2,514,012
Mar 30, 20262.212.352.192.262.261.80%2,950,000
Mar 27, 20262.192.262.142.222.221.37%3,126,000
Mar 26, 20262.112.212.072.192.194.78%3,836,400
Mar 25, 20262.032.092.022.092.093.98%3,604,600
Mar 24, 20262.072.072.002.012.01-2.43%3,028,000
Mar 23, 20261.962.061.922.062.065.10%3,708,000
Mar 20, 20262.152.151.961.961.96-8.41%3,524,020
Mar 19, 20262.162.252.132.142.14-2.28%3,426,000
Mar 18, 20262.232.252.102.192.19-0.45%3,184,000
Mar 17, 20262.332.342.202.202.20-4.35%2,639,650
Mar 16, 20262.452.462.302.302.30-5.74%2,802,000
Mar 13, 20262.682.702.382.442.44-8.96%3,228,540
Mar 12, 20262.792.802.662.682.68-3.94%2,866,000
Mar 11, 20262.742.882.702.792.792.20%2,958,200
Mar 10, 20262.722.792.592.732.730.74%3,059,940
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