ZO Future Group (2309.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 03:59PM HKT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 3.400 | 3.500 | 3.300 | 3.400 | 3.400 | 3,046,000 |
| 18 Apr 2024 | 3.410 | 3.600 | 3.330 | 3.330 | 3.330 | 2,934,000 |
| 17 Apr 2024 | 3.460 | 3.550 | 3.360 | 3.410 | 3.410 | 2,864,000 |
| 16 Apr 2024 | 3.410 | 3.530 | 3.400 | 3.460 | 3.460 | 2,602,000 |
| 15 Apr 2024 | 3.600 | 3.610 | 3.320 | 3.400 | 3.400 | 2,826,490 |
| 12 Apr 2024 | 3.560 | 3.690 | 3.520 | 3.600 | 3.600 | 2,864,000 |
| 11 Apr 2024 | 3.470 | 3.560 | 3.440 | 3.560 | 3.560 | 2,802,000 |
| 10 Apr 2024 | 3.600 | 3.640 | 3.300 | 3.440 | 3.440 | 2,616,000 |
| 09 Apr 2024 | 3.710 | 3.740 | 3.450 | 3.580 | 3.580 | 2,844,412 |
| 08 Apr 2024 | 3.630 | 3.990 | 3.600 | 3.710 | 3.710 | 2,677,760 |
| 05 Apr 2024 | 3.650 | 3.730 | 3.580 | 3.670 | 3.670 | 2,934,000 |
| 03 Apr 2024 | 3.690 | 3.740 | 3.510 | 3.650 | 3.650 | 2,722,700 |
| 02 Apr 2024 | 3.750 | 3.840 | 3.560 | 3.660 | 3.660 | 2,914,000 |
| 28 Mar 2024 | 3.700 | 3.920 | 3.660 | 3.670 | 3.670 | 2,714,020 |
| 27 Mar 2024 | 3.800 | 3.980 | 3.620 | 3.700 | 3.700 | 2,714,000 |
| 26 Mar 2024 | 3.680 | 3.900 | 3.460 | 3.840 | 3.840 | 1,985,800 |
| 25 Mar 2024 | 3.400 | 3.930 | 3.400 | 3.650 | 3.650 | 2,407,300 |
| 22 Mar 2024 | 3.210 | 3.530 | 3.100 | 3.500 | 3.500 | 1,629,600 |
| 21 Mar 2024 | 3.250 | 3.790 | 2.940 | 3.210 | 3.210 | 1,621,400 |
| 20 Mar 2024 | 2.610 | 3.300 | 2.610 | 3.250 | 3.250 | 326,900 |
| 19 Mar 2024 | 2.930 | 2.930 | 2.650 | 2.720 | 2.720 | 184,000 |
| 18 Mar 2024 | 2.940 | 3.100 | 2.600 | 2.760 | 2.760 | 1,441,000 |
| 15 Mar 2024 | 2.800 | 3.060 | 2.550 | 3.040 | 3.040 | 1,492,000 |
| 14 Mar 2024 | 2.700 | 3.000 | 2.700 | 2.780 | 2.780 | 1,510,140 |
| 13 Mar 2024 | 3.300 | 3.300 | 2.250 | 2.720 | 2.720 | 1,226,470 |
| 12 Mar 2024 | 4.020 | 4.050 | 2.950 | 3.120 | 3.120 | 2,130,150 |
| 11 Mar 2024 | 4.200 | 4.400 | 4.040 | 4.160 | 4.160 | 1,487,200 |
| 08 Mar 2024 | 4.000 | 4.420 | 4.000 | 4.250 | 4.250 | 1,594,120 |
| 07 Mar 2024 | 4.440 | 4.510 | 4.080 | 4.090 | 4.090 | 1,859,080 |
| 06 Mar 2024 | 4.160 | 4.480 | 4.070 | 4.450 | 4.450 | 1,914,690 |
| 05 Mar 2024 | 4.190 | 4.450 | 4.090 | 4.300 | 4.300 | 1,726,628 |
| 04 Mar 2024 | 3.800 | 4.560 | 3.760 | 4.220 | 4.220 | 2,116,690 |
| 01 Mar 2024 | 4.010 | 4.140 | 3.790 | 3.790 | 3.790 | 1,673,501 |
| 29 Feb 2024 | 3.940 | 4.090 | 3.870 | 4.060 | 4.060 | 1,718,000 |
| 28 Feb 2024 | 3.740 | 4.050 | 3.740 | 3.910 | 3.910 | 1,715,600 |
| 27 Feb 2024 | 3.780 | 4.010 | 3.640 | 3.740 | 3.740 | 1,174,400 |
| 26 Feb 2024 | 4.270 | 4.270 | 3.800 | 3.860 | 3.860 | 1,174,068 |
| 23 Feb 2024 | 4.000 | 4.200 | 3.920 | 4.190 | 4.190 | 1,091,800 |
| 22 Feb 2024 | 3.940 | 4.390 | 3.940 | 4.070 | 4.070 | 1,179,940 |
| 21 Feb 2024 | 3.930 | 4.180 | 3.930 | 4.040 | 4.040 | 1,002,572 |
| 20 Feb 2024 | 4.350 | 4.510 | 3.970 | 4.020 | 4.020 | 1,359,400 |
| 19 Feb 2024 | 3.860 | 4.390 | 3.860 | 4.390 | 4.390 | 1,328,940 |
| 16 Feb 2024 | 3.830 | 4.120 | 3.790 | 3.860 | 3.860 | 1,090,154 |
| 15 Feb 2024 | 3.750 | 4.150 | 3.750 | 3.890 | 3.890 | 990,300 |
| 14 Feb 2024 | 3.940 | 4.150 | 3.700 | 4.090 | 4.090 | 1,582,600 |
| 09 Feb 2024 | 3.930 | 3.930 | 3.930 | 3.930 | 3.930 | - |
| 08 Feb 2024 | 3.580 | 4.300 | 3.560 | 4.210 | 4.210 | 2,289,100 |
| 07 Feb 2024 | 3.500 | 3.670 | 3.360 | 3.580 | 3.580 | 1,730,012 |
| 06 Feb 2024 | 3.690 | 3.990 | 3.250 | 3.500 | 3.500 | 1,249,600 |
| 05 Feb 2024 | 3.900 | 3.900 | 3.650 | 3.690 | 3.690 | 130,700 |
| 02 Feb 2024 | 3.820 | 4.010 | 3.580 | 3.900 | 3.900 | 2,156,640 |
| 01 Feb 2024 | 3.200 | 3.850 | 3.200 | 3.760 | 3.760 | 2,282,330 |
| 31 Jan 2024 | 2.900 | 3.390 | 2.850 | 3.390 | 3.390 | 2,393,994 |
| 30 Jan 2024 | 2.700 | 3.100 | 2.480 | 2.880 | 2.880 | 2,596,400 |
| 29 Jan 2024 | 2.630 | 2.950 | 2.630 | 2.700 | 2.700 | 2,761,000 |
| 26 Jan 2024 | 2.620 | 2.990 | 2.620 | 2.900 | 2.900 | 2,844,200 |
| 25 Jan 2024 | 2.750 | 3.000 | 2.450 | 2.970 | 2.970 | 3,114,800 |
| 24 Jan 2024 | 2.540 | 2.850 | 2.540 | 2.840 | 2.840 | 3,094,460 |
| 23 Jan 2024 | 2.600 | 2.650 | 2.190 | 2.540 | 2.540 | 2,605,500 |
| 22 Jan 2024 | 2.550 | 3.000 | 2.550 | 2.600 | 2.600 | 2,318,000 |
| 19 Jan 2024 | 2.450 | 2.630 | 2.450 | 2.580 | 2.580 | 2,207,032 |
| 18 Jan 2024 | 2.820 | 2.820 | 2.700 | 2.730 | 2.730 | 2,715,800 |
| 17 Jan 2024 | 2.800 | 2.970 | 2.700 | 2.810 | 2.810 | 2,257,800 |
| 16 Jan 2024 | 2.540 | 2.800 | 2.510 | 2.680 | 2.680 | 3,087,350 |
| 15 Jan 2024 | 2.630 | 2.630 | 2.630 | 2.630 | 2.630 | - |
| 12 Jan 2024 | 2.670 | 2.670 | 2.500 | 2.520 | 2.520 | 237,600 |
| 11 Jan 2024 | 2.610 | 2.750 | 2.610 | 2.670 | 2.670 | 1,879,440 |
| 10 Jan 2024 | 2.680 | 2.680 | 2.450 | 2.600 | 2.600 | 1,625,420 |
| 09 Jan 2024 | 2.200 | 2.450 | 2.200 | 2.450 | 2.450 | 1,391,568 |
| 08 Jan 2024 | 2.150 | 2.210 | 2.090 | 2.130 | 2.130 | 1,062,000 |
| 05 Jan 2024 | 2.400 | 2.450 | 2.200 | 2.240 | 2.240 | 1,391,000 |
| 04 Jan 2024 | 2.520 | 2.530 | 2.300 | 2.400 | 2.400 | 1,078,000 |
| 03 Jan 2024 | 2.320 | 2.590 | 2.320 | 2.530 | 2.530 | 805,000 |
| 02 Jan 2024 | 2.290 | 2.760 | 2.250 | 2.480 | 2.480 | 1,301,786 |
| 29 Dec 2023 | 2.150 | 2.220 | 2.060 | 2.220 | 2.220 | 780,400 |
| 28 Dec 2023 | 2.220 | 2.340 | 2.130 | 2.140 | 2.140 | 1,259,800 |
| 27 Dec 2023 | 1.820 | 2.200 | 1.820 | 2.170 | 2.170 | 820,780 |
| 22 Dec 2023 | 1.610 | 1.900 | 1.610 | 1.800 | 1.800 | 523,000 |
| 21 Dec 2023 | 1.550 | 1.700 | 1.550 | 1.610 | 1.610 | 488,676 |
| 20 Dec 2023 | 1.540 | 1.600 | 1.520 | 1.540 | 1.540 | 488,908 |
| 19 Dec 2023 | 1.700 | 1.700 | 1.510 | 1.530 | 1.530 | 596,000 |
| 18 Dec 2023 | 1.850 | 1.850 | 1.650 | 1.700 | 1.700 | 300,710 |
| 15 Dec 2023 | 1.950 | 2.020 | 1.800 | 1.850 | 1.850 | 334,200 |
| 14 Dec 2023 | 1.720 | 2.000 | 1.700 | 1.900 | 1.900 | 792,400 |
| 13 Dec 2023 | 1.560 | 1.830 | 1.560 | 1.750 | 1.750 | 1,145,890 |
| 12 Dec 2023 | 1.320 | 1.700 | 1.320 | 1.550 | 1.550 | 827,400 |
| 11 Dec 2023 | 2.350 | 2.350 | 1.260 | 1.380 | 1.380 | 137,300 |
| 08 Dec 2023 | 1.090 | 1.350 | 1.090 | 1.280 | 1.280 | 574,370 |
| 07 Dec 2023 | 0.840 | 1.150 | 0.840 | 1.150 | 1.150 | 635,200 |
| 06 Dec 2023 | 0.900 | 0.900 | 0.820 | 0.840 | 0.840 | 426,000 |
| 05 Dec 2023 | 0.870 | 0.920 | 0.890 | 0.920 | 0.920 | 104,000 |
| 04 Dec 2023 | 0.780 | 0.990 | 0.780 | 0.980 | 0.980 | 715,200 |
| 01 Dec 2023 | 0.750 | 0.950 | 0.750 | 0.840 | 0.840 | 712,800 |
| 30 Nov 2023 | 0.800 | 0.850 | 0.700 | 0.750 | 0.750 | 238,000 |
| 29 Nov 2023 | 0.840 | 0.860 | 0.800 | 0.790 | 0.790 | 72,000 |
| 28 Nov 2023 | 0.630 | 0.630 | 0.630 | 0.670 | 0.670 | 19,600 |
| 27 Nov 2023 | 0.580 | 0.600 | 0.580 | 0.600 | 0.600 | 9,620 |
| 24 Nov 2023 | 0.540 | 0.540 | 0.540 | 0.540 | 0.540 | - |
| 23 Nov 2023 | 0.540 | 0.540 | 0.540 | 0.540 | 0.540 | 6,000 |
| 22 Nov 2023 | 0.530 | 0.530 | 0.530 | 0.530 | 0.530 | 6,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.