Zhong An Intelligent Living Service Limited (HK:2271)
:2271
Time Period
1Y
Events
Historical Prices
Rows:
Apr 13, 2026
2.83
3.02
2.83
2.93
2.93
-3.30%
234,000
1.10
Apr 10, 2026
3.04
3.05
3.00
3.03
3.03
-1.30%
102,000
0.48
Apr 09, 2026
3.07
3.20
3.05
3.07
3.07
+0.66%
216,000
1.03
Apr 08, 2026
2.82
3.08
2.78
3.05
3.05
+9.71%
1,099,781
5.72
Apr 07, 2026
2.71
2.78
2.70
2.78
2.78
0.00%
0
0.00
Apr 06, 2026
2.71
2.78
2.70
2.78
2.78
0.00%
0
0.00
Apr 03, 2026
2.71
2.78
2.70
2.78
2.78
0.00%
0
0.00
Apr 02, 2026
2.71
2.78
2.70
2.78
2.78
0.00%
56,000
0.28
Apr 01, 2026
2.82
2.82
2.78
2.78
2.78
-1.42%
44,000
0.22
Mar 31, 2026
2.83
2.85
2.80
2.82
2.82
-0.35%
80,000
0.41
Mar 30, 2026
2.77
2.83
2.74
2.83
2.83
-0.70%
32,000
0.16
Mar 27, 2026
2.76
2.85
2.76
2.85
2.85
+3.26%
62,000
0.31
Mar 26, 2026
2.70
2.77
2.70
2.76
2.76
-1.78%
48,000
0.24
Mar 25, 2026
2.79
2.81
2.76
2.81
2.81
-0.71%
38,000
0.19
Mar 24, 2026
2.90
2.90
2.69
2.83
2.83
-2.41%
30,000
0.15
Mar 23, 2026
2.67
2.95
2.48
2.90
2.90
+9.43%
1,450,000
7.97
Mar 20, 2026
2.51
3.17
2.45
2.65
2.65
0.00%
2,938,000
21.54
Mar 19, 2026
2.40
2.80
2.26
2.65
2.65
+7.72%
1,372,000
11.73
Mar 18, 2026
2.70
2.74
2.45
2.46
2.46
-11.51%
848,000
7.91
Mar 17, 2026
2.78
2.80
2.77
2.78
2.78
+0.72%
56,000
0.52
Mar 16, 2026
2.79
3.02
2.75
2.76
2.76
-1.08%
334,000
3.25
Mar 13, 2026
2.69
2.79
2.69
2.79
2.79
+3.72%
70,000
0.68
Mar 12, 2026
2.64
2.69
2.61
2.69
2.69
+0.37%
76,000
0.73
Mar 11, 2026
2.69
2.69
2.59
2.68
2.68
-0.37%
68,000
0.65
Mar 10, 2026
2.75
2.75
2.35
2.69
2.69
+2.67%
134,000
1.29
Mar 09, 2026
2.61
2.69
2.61
2.62
2.62
-5.42%
350,000
3.53
Mar 06, 2026
2.72
2.78
2.63
2.77
2.77
+1.09%
114,000
1.16
Mar 05, 2026
2.72
2.76
2.72
2.74
2.74
-0.72%
82,000
0.82
Mar 04, 2026
2.65
2.76
2.65
2.76
2.76
-2.82%
106,000
1.04
Mar 03, 2026
2.77
2.86
2.77
2.84
2.84
-1.73%
46,000
0.44
Mar 02, 2026
2.80
2.88
2.74
2.89
2.89
-0.34%
164,000
1.25
Feb 27, 2026
3.05
3.05
2.88
2.90
2.90
-4.29%
164,000
1.23
Feb 26, 2026
2.68
3.11
2.68
3.03
3.03
+18.82%
376,000
2.91
Feb 25, 2026
2.40
2.66
2.40
2.55
2.55
+9.91%
186,000
1.45
Feb 24, 2026
2.30
2.31
2.20
2.32
2.32
+5.94%
190,000
1.49
Feb 23, 2026
2.07
2.23
2.00
2.19
2.19
-5.60%
146,000
1.15
Feb 20, 2026
2.01
2.43
2.01
2.32
2.32
+15.42%
218,000
1.69
Feb 19, 2026
2.01
2.02
1.94
2.01
2.01
0.00%
0
0.00
Feb 18, 2026
2.01
2.02
1.94
2.01
2.01
0.00%
0
0.00
Feb 17, 2026
2.01
2.02
1.94
2.01
2.01
0.00%
0
0.00
Feb 16, 2026
1.94
2.02
1.94
2.01
2.01
+3.08%
138,000
0.92
Feb 13, 2026
1.90
1.95
1.89
1.95
1.95
+3.17%
146,000
0.98
Feb 12, 2026
1.82
1.89
1.81
1.89
1.89
-1.05%
118,000
0.78
Feb 11, 2026
1.91
1.91
1.78
1.82
1.82
-4.71%
72,000
0.47
Feb 10, 2026
1.87
1.91
1.75
1.91
1.91
+5.52%
126,000
0.82
Feb 09, 2026
1.91
1.91
1.80
1.81
1.81
-5.24%
112,000
0.72
Feb 06, 2026
1.89
1.93
1.89
1.91
1.91
+0.53%
36,000
0.23
Feb 05, 2026
1.86
1.92
1.86
1.90
1.90
0.00%
66,000
0.42
Feb 04, 2026
1.87
1.90
1.87
1.90
1.90
+1.60%
62,000
0.39
Feb 03, 2026
1.79
1.85
1.79
1.87
1.87
+2.19%
42,000
0.26
Rows: