Want to see HK:1461 full AI Analyst Report?
ZHONGTAI FUTURES Company Limited Class H (1461) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 0.52 | 0.59 | 0.52 | 0.59 | 0.59 | +5.36% | 2,000 | 0.02 |
| Oct 29, 2026 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | +0.00% | 30,000 | 0.35 |
| Oct 28, 2026 | 0.55 | 0.55 | 0.52 | 0.56 | 0.56 | +0.00% | 21,000 | 0.25 |
| Oct 27, 2026 | 0.56 | 0.61 | 0.56 | 0.56 | 0.56 | +0.90% | 0 | 0.00 |
| Oct 26, 2026 | 0.56 | 0.61 | 0.55 | 0.56 | 0.56 | +0.00% | 0 | 0.00 |
| Oct 23, 2026 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -0.89% | 51,000 | 0.58 |
| Oct 22, 2026 | 0.59 | 0.59 | 0.56 | 0.56 | 0.56 | -11.11% | 9,000 | 0.10 |
| Oct 21, 2026 | 0.63 | 0.63 | 0.59 | 0.63 | 0.63 | +0.00% | 0 | 0.00 |
| Oct 20, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | +0.00% | 1,000 | 0.01 |
| Oct 19, 2026 | 0.63 | 0.66 | 0.63 | 0.63 | 0.63 | +0.00% | 0 | 0.00 |
| Oct 16, 2026 | 0.63 | 0.66 | 0.63 | 0.63 | 0.63 | +0.00% | 0 | 0.00 |
| Oct 15, 2026 | 0.59 | 0.65 | 0.59 | 0.63 | 0.63 | +6.78% | 727,000 | 7.40 |
| Oct 14, 2026 | 0.58 | 0.59 | 0.58 | 0.59 | 0.59 | +0.00% | 47,000 | 0.45 |
| Oct 13, 2026 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -3.28% | 2,000 | 0.02 |
| Oct 12, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | +0.00% | 219,000 | 1.81 |
| Oct 09, 2026 | 0.62 | 0.62 | 0.61 | 0.61 | 0.61 | -0.81% | 332,000 | 2.87 |
| Oct 08, 2026 | 0.63 | 0.63 | 0.61 | 0.62 | 0.62 | -4.65% | 601,000 | 5.66 |
| Oct 07, 2026 | 0.65 | 0.67 | 0.63 | 0.65 | 0.65 | +0.00% | 0 | 0.00 |
| Oct 06, 2026 | 0.63 | 0.65 | 0.63 | 0.65 | 0.65 | +0.00% | 14,000 | 0.13 |
| Oct 05, 2026 | 0.65 | 0.67 | 0.64 | 0.65 | 0.65 | +0.00% | 0 | 0.00 |
| Oct 02, 2026 | 0.65 | 0.67 | 0.64 | 0.65 | 0.65 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 0.65 | 0.65 | 0.64 | 0.65 | 0.65 | +0.00% | 0 | 0.00 |
| Sep 30, 2026 | 0.65 | 0.65 | 0.64 | 0.65 | 0.65 | -0.77% | 136,954 | 1.28 |
| Sep 29, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -0.76% | 110,000 | 1.04 |
| Sep 28, 2026 | 0.66 | 0.66 | 0.65 | 0.66 | 0.66 | -0.76% | 169,000 | 1.64 |
| Sep 25, 2026 | 0.67 | 0.67 | 0.66 | 0.66 | 0.66 | -2.22% | 6,000 | 0.06 |
| Sep 24, 2026 | 0.67 | 0.69 | 0.67 | 0.68 | 0.68 | -2.88% | 684,000 | 7.34 |
| Sep 23, 2026 | 0.67 | 0.71 | 0.67 | 0.70 | 0.70 | +3.73% | 115,000 | 1.24 |
| Sep 22, 2026 | 0.66 | 0.67 | 0.65 | 0.67 | 0.67 | -0.74% | 6,000 | 0.06 |
| Sep 21, 2026 | 0.65 | 0.68 | 0.63 | 0.68 | 0.68 | +3.85% | 80,000 | 0.85 |
| Sep 18, 2026 | 0.67 | 0.67 | 0.63 | 0.65 | 0.65 | -5.11% | 240,000 | 2.63 |
| Sep 17, 2026 | 0.67 | 0.69 | 0.66 | 0.69 | 0.69 | -3.52% | 30,000 | 0.30 |
| Sep 16, 2026 | 0.66 | 0.71 | 0.62 | 0.71 | 0.71 | +4.41% | 24,000 | 0.24 |
| Sep 15, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | +0.00% | 1,000 | 0.01 |
| Sep 14, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -0.73% | 2,000 | 0.02 |
| Sep 11, 2026 | 0.69 | 0.70 | 0.68 | 0.69 | 0.69 | +0.00% | 541,000 | 5.51 |
| Sep 10, 2026 | 0.67 | 0.69 | 0.67 | 0.69 | 0.69 | +0.74% | 7,000 | 0.07 |
| Sep 09, 2026 | 0.68 | 0.69 | 0.67 | 0.68 | 0.68 | +0.00% | 138,000 | 1.41 |
| Sep 08, 2026 | 0.68 | 0.69 | 0.66 | 0.68 | 0.68 | +0.00% | 0 | 0.00 |
| Sep 07, 2026 | 0.68 | 0.68 | 0.67 | 0.68 | 0.68 | -1.45% | 0 | 0.00 |
| Sep 04, 2026 | 0.69 | 0.69 | 0.66 | 0.69 | 0.69 | +1.47% | 65,000 | 0.66 |
| Sep 03, 2026 | 0.67 | 0.69 | 0.66 | 0.68 | 0.68 | +0.00% | 3,000 | 0.03 |
| Sep 02, 2026 | 0.69 | 0.69 | 0.66 | 0.68 | 0.68 | -0.73% | 4,000 | 0.04 |
| Sep 01, 2026 | 0.66 | 0.69 | 0.65 | 0.69 | 0.69 | +0.00% | 126,000 | 1.26 |
| Aug 31, 2026 | 0.69 | 0.69 | 0.66 | 0.69 | 0.69 | +0.00% | 0 | 0.00 |
| Aug 28, 2026 | 0.69 | 0.69 | 0.67 | 0.69 | 0.69 | +0.00% | 0 | 0.00 |
| Aug 27, 2026 | 0.69 | 0.69 | 0.67 | 0.69 | 0.69 | +0.00% | 18,000 | 0.17 |
| Aug 26, 2026 | 0.68 | 0.69 | 0.65 | 0.69 | 0.69 | +0.00% | 19,000 | 0.18 |
| Aug 25, 2026 | 0.69 | 0.69 | 0.65 | 0.69 | 0.69 | +0.00% | 0 | 0.00 |
| Aug 24, 2026 | 0.67 | 0.69 | 0.66 | 0.69 | 0.69 | -0.72% | 110,000 | 1.05 |