HKSE - Delayed Quote HKD

Zall Smart Commerce Group Ltd. (2098.HK)

0.290

0.000

(0.00%)

At close: January 15 at 4:08:28 PM GMT+8

Currency in HKD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 17, 2025	0.290	0.290	0.290	0.290	0.290	-
Jan 16, 2025	0.290	0.290	0.290	0.290	0.290	-
Jan 15, 2025	0.280	0.290	0.280	0.290	0.290	28,000
Jan 14, 2025	0.295	0.295	0.295	0.295	0.295	-
Jan 13, 2025	0.295	0.295	0.295	0.295	0.295	-
Jan 10, 2025	0.300	0.300	0.280	0.295	0.295	15,000
Jan 9, 2025	0.290	0.290	0.280	0.290	0.290	56,000
Jan 8, 2025	0.290	0.290	0.290	0.290	0.290	181,000
Jan 7, 2025	0.295	0.295	0.290	0.290	0.290	96,000
Jan 6, 2025	0.290	0.295	0.290	0.295	0.295	38,000
Jan 3, 2025	0.300	0.300	0.300	0.300	0.300	-
Jan 2, 2025	0.300	0.325	0.295	0.300	0.300	463,000
Dec 31, 2024	0.310	0.310	0.310	0.310	0.310	-
Dec 30, 2024	0.310	0.310	0.310	0.310	0.310	-
Dec 27, 2024	0.310	0.310	0.310	0.310	0.310	-
Dec 24, 2024	0.310	0.310	0.310	0.310	0.310	-
Dec 23, 2024	0.305	0.310	0.290	0.310	0.310	180,000
Dec 20, 2024	0.310	0.310	0.300	0.310	0.310	53,000
Dec 19, 2024	0.320	0.320	0.320	0.320	0.320	-
Dec 18, 2024	0.320	0.320	0.320	0.320	0.320	-
Dec 17, 2024	0.315	0.320	0.300	0.320	0.320	69,000
Dec 16, 2024	0.305	0.320	0.290	0.315	0.315	3,777,000
Dec 13, 2024	0.305	0.320	0.255	0.320	0.320	130,000
Dec 12, 2024	0.305	0.325	0.305	0.325	0.325	9,000
Dec 11, 2024	0.315	0.315	0.315	0.315	0.315	-
Dec 10, 2024	0.315	0.315	0.315	0.315	0.315	-
Dec 9, 2024	0.310	0.310	0.310	0.310	0.310	-
Dec 6, 2024	0.310	0.315	0.310	0.310	0.310	116,000
Dec 5, 2024	0.310	0.310	0.310	0.310	0.310	-
Dec 4, 2024	0.310	0.310	0.300	0.310	0.310	24,000
Dec 3, 2024	0.315	0.315	0.315	0.315	0.315	-
Dec 2, 2024	0.310	0.310	0.310	0.310	0.310	-
Nov 29, 2024	0.315	0.315	0.310	0.310	0.310	262,000
Nov 28, 2024	0.325	0.325	0.315	0.315	0.315	9,000
Nov 27, 2024	0.325	0.325	0.325	0.325	0.325	-
Nov 26, 2024	0.325	0.325	0.325	0.325	0.325	-
Nov 25, 2024	0.325	0.325	0.325	0.325	0.325	-
Nov 22, 2024	0.320	0.320	0.320	0.320	0.320	56,000
Nov 21, 2024	0.335	0.335	0.320	0.320	0.320	23,000
Nov 20, 2024	0.325	0.325	0.325	0.325	0.325	-
Nov 19, 2024	0.350	0.350	0.315	0.325	0.325	149,000
Nov 18, 2024	0.315	0.325	0.315	0.325	0.325	305,000
Nov 15, 2024	0.325	0.350	0.315	0.330	0.330	62,000
Nov 14, 2024	0.350	0.350	0.350	0.350	0.350	-
Nov 13, 2024	0.340	0.385	0.325	0.350	0.350	124,000
Nov 12, 2024	0.325	0.465	0.325	0.350	0.350	340,000
Nov 11, 2024	0.315	0.315	0.315	0.315	0.315	-
Nov 8, 2024	0.315	0.320	0.315	0.320	0.320	229,000
Nov 7, 2024	0.325	0.330	0.315	0.330	0.330	459,000
Nov 6, 2024	0.320	0.340	0.300	0.325	0.325	1,097,000
Nov 5, 2024	0.325	0.330	0.320	0.330	0.330	44,000
Nov 4, 2024	0.335	0.335	0.335	0.335	0.335	-
Nov 1, 2024	0.325	0.330	0.325	0.330	0.330	130,000
Oct 31, 2024	0.330	0.330	0.330	0.330	0.330	-
Oct 30, 2024	0.330	0.330	0.330	0.330	0.330	-
Oct 29, 2024	0.315	0.330	0.315	0.330	0.330	711,000
Oct 28, 2024	0.315	0.340	0.310	0.330	0.330	411,000
Oct 25, 2024	0.330	0.330	0.330	0.330	0.330	144,000
Oct 24, 2024	0.330	0.330	0.330	0.330	0.330	-
Oct 23, 2024	0.310	0.335	0.310	0.330	0.330	1,147,000
Oct 22, 2024	0.340	0.340	0.340	0.340	0.340	-
Oct 21, 2024	0.325	0.340	0.310	0.340	0.340	290,000
Oct 18, 2024	0.345	0.345	0.345	0.345	0.345	-
Oct 17, 2024	0.345	0.345	0.345	0.345	0.345	41,000
Oct 16, 2024	0.325	0.350	0.325	0.350	0.350	48,000
Oct 15, 2024	0.340	0.340	0.340	0.340	0.340	170,000
Oct 14, 2024	0.315	0.350	0.310	0.350	0.350	151,000
Oct 10, 2024	0.360	0.360	0.350	0.350	0.350	26,000
Oct 9, 2024	0.350	0.360	0.350	0.360	0.360	36,000
Oct 8, 2024	0.350	0.370	0.340	0.370	0.370	144,000
Oct 7, 2024	0.370	0.370	0.365	0.370	0.370	233,000
Oct 4, 2024	0.350	0.370	0.350	0.360	0.360	870,000
Oct 3, 2024	0.370	0.390	0.350	0.370	0.370	875,000
Oct 2, 2024	0.350	0.395	0.350	0.370	0.370	591,000
Sep 30, 2024	0.325	0.350	0.300	0.370	0.370	8,277,000
Sep 27, 2024	0.330	0.345	0.325	0.345	0.345	665,000
Sep 26, 2024	0.345	0.355	0.330	0.335	0.335	489,000
Sep 25, 2024	0.340	0.345	0.340	0.340	0.340	257,000
Sep 24, 2024	0.350	0.355	0.340	0.340	0.340	131,000
Sep 23, 2024	0.350	0.350	0.345	0.345	0.345	145,000
Sep 20, 2024	0.350	0.370	0.325	0.350	0.350	582,000
Sep 19, 2024	0.360	0.370	0.320	0.370	0.370	276,000
Sep 17, 2024	0.360	0.360	0.360	0.360	0.360	-
Sep 16, 2024	0.360	0.360	0.360	0.360	0.360	-
Sep 13, 2024	0.360	0.360	0.360	0.360	0.360	-
Sep 12, 2024	0.375	0.380	0.355	0.355	0.355	17,000
Sep 11, 2024	0.400	0.400	0.355	0.355	0.355	88,000
Sep 10, 2024	0.380	0.380	0.380	0.380	0.380	334,000
Sep 9, 2024	0.375	0.380	0.335	0.360	0.360	253,000
Sep 5, 2024	0.360	0.370	0.355	0.370	0.370	105,000
Sep 4, 2024	0.325	0.380	0.325	0.380	0.380	469,000
Sep 3, 2024	0.380	0.400	0.380	0.380	0.380	17,000
Sep 2, 2024	0.400	0.400	0.370	0.390	0.390	31,000
Aug 30, 2024	0.355	0.355	0.355	0.350	0.350	100,000
Aug 29, 2024	0.285	0.335	0.285	0.335	0.335	68,000
Aug 28, 2024	0.330	0.330	0.330	0.330	0.330	-
Aug 27, 2024	0.330	0.330	0.330	0.330	0.330	-
Aug 26, 2024	0.340	0.340	0.315	0.330	0.330	308,000
Aug 23, 2024	0.340	0.340	0.340	0.340	0.340	-
Aug 22, 2024	0.340	0.340	0.340	0.340	0.340	-
Aug 21, 2024	0.340	0.340	0.340	0.340	0.340	-
Aug 20, 2024	0.350	0.350	0.340	0.340	0.340	575,000
Aug 19, 2024	0.355	0.355	0.355	0.355	0.355	-
Aug 16, 2024	0.355	0.355	0.355	0.355	0.355	-
Aug 15, 2024	0.360	0.360	0.355	0.355	0.355	115,000
Aug 14, 2024	0.360	0.360	0.360	0.360	0.360	-
Aug 13, 2024	0.360	0.360	0.360	0.360	0.360	-
Aug 12, 2024	0.370	0.370	0.370	0.370	0.370	12,000
Aug 9, 2024	0.380	0.380	0.380	0.380	0.380	-
Aug 8, 2024	0.375	0.380	0.350	0.380	0.380	833,000
Aug 7, 2024	0.375	0.375	0.375	0.375	0.375	-
Aug 6, 2024	0.380	0.380	0.360	0.375	0.375	508,000
Aug 5, 2024	0.390	0.390	0.390	0.390	0.390	-
Aug 2, 2024	0.375	0.390	0.355	0.390	0.390	65,000
Aug 1, 2024	0.355	0.395	0.350	0.395	0.395	84,000
Jul 31, 2024	0.405	0.405	0.405	0.405	0.405	-
Jul 30, 2024	0.380	0.410	0.350	0.405	0.405	146,000
Jul 29, 2024	0.380	0.380	0.380	0.380	0.380	-
Jul 26, 2024	0.360	0.380	0.360	0.380	0.380	22,000
Jul 25, 2024	0.350	0.350	0.350	0.350	0.350	-
Jul 24, 2024	0.380	0.400	0.350	0.350	0.350	311,000
Jul 23, 2024	0.390	0.390	0.350	0.380	0.380	43,000
Jul 22, 2024	0.395	0.395	0.395	0.395	0.395	-
Jul 19, 2024	0.405	0.405	0.395	0.395	0.395	61,000
Jul 18, 2024	0.430	0.415	0.410	0.410	0.410	119,000
Jul 17, 2024	0.435	0.435	0.435	0.435	0.435	-
Jul 16, 2024	0.435	0.435	0.435	0.435	0.435	-
Jul 15, 2024	0.440	0.440	0.415	0.435	0.435	371,000
Jul 12, 2024	0.430	0.435	0.415	0.415	0.415	201,000
Jul 11, 2024	0.440	0.440	0.440	0.440	0.440	-
Jul 10, 2024	0.440	0.440	0.440	0.440	0.440	-
Jul 9, 2024	0.430	0.450	0.430	0.440	0.440	675,000
Jul 8, 2024	0.430	0.430	0.430	0.430	0.430	296,000
Jul 5, 2024	0.410	0.410	0.410	0.410	0.410	92,000
Jul 4, 2024	0.450	0.450	0.410	0.420	0.420	579,000
Jul 3, 2024	0.450	0.450	0.435	0.440	0.440	529,000
Jul 2, 2024	0.450	0.450	0.450	0.450	0.450	-
Jun 28, 2024	0.450	0.450	0.435	0.440	0.440	509,000
Jun 27, 2024	0.450	0.455	0.450	0.455	0.455	535,000
Jun 26, 2024	0.450	0.450	0.450	0.450	0.450	410,000
Jun 25, 2024	0.445	0.450	0.420	0.450	0.450	1,059,000
Jun 24, 2024	0.430	0.430	0.425	0.430	0.430	25,000
Jun 21, 2024	0.450	0.470	0.440	0.450	0.450	1,574,000
Jun 20, 2024	0.450	0.460	0.440	0.440	0.440	1,503,000
Jun 19, 2024	0.440	0.450	0.435	0.435	0.435	1,853,000
Jun 18, 2024	0.440	0.450	0.390	0.450	0.450	1,537,000
Jun 17, 2024	0.445	0.445	0.445	0.445	0.445	-
Jun 14, 2024	0.445	0.445	0.445	0.445	0.445	-
Jun 13, 2024	0.445	0.445	0.445	0.445	0.445	-
Jun 12, 2024	0.395	0.400	0.395	0.400	0.400	285,000
Jun 11, 2024	0.395	0.395	0.395	0.395	0.395	25,000
Jun 7, 2024	0.410	0.415	0.410	0.415	0.415	580,000
Jun 6, 2024	0.400	0.400	0.400	0.405	0.405	23,000
Jun 5, 2024	0.405	0.420	0.385	0.420	0.420	869,000
Jun 4, 2024	0.400	0.400	0.400	0.400	0.400	-
Jun 3, 2024	0.400	0.400	0.400	0.400	0.400	-
May 31, 2024	0.400	0.400	0.400	0.400	0.400	-
May 30, 2024	0.400	0.405	0.380	0.405	0.405	193,000
May 29, 2024	0.410	0.420	0.405	0.415	0.415	43,000
May 28, 2024	0.420	0.425	0.405	0.420	0.420	594,000
May 27, 2024	0.430	0.430	0.430	0.430	0.430	-
May 24, 2024	0.425	0.430	0.420	0.430	0.430	979,000
May 23, 2024	0.425	0.430	0.420	0.430	0.430	74,000
May 22, 2024	0.425	0.430	0.415	0.430	0.430	1,825,000
May 21, 2024	0.400	0.425	0.400	0.415	0.415	722,000
May 20, 2024	0.410	0.410	0.410	0.410	0.410	38,000
May 17, 2024	0.415	0.430	0.410	0.415	0.415	1,373,000
May 16, 2024	0.410	0.450	0.390	0.415	0.415	2,698,000
May 14, 2024	0.420	0.440	0.420	0.435	0.435	1,618,000
May 13, 2024	0.435	0.435	0.385	0.385	0.385	608,000
May 10, 2024	0.435	0.435	0.390	0.390	0.390	614,000
May 9, 2024	0.445	0.445	0.385	0.385	0.385	95,000
May 8, 2024	0.395	0.430	0.380	0.415	0.415	1,563,000
May 7, 2024	0.360	0.415	0.360	0.400	0.400	196,000
May 6, 2024	0.430	0.430	0.400	0.410	0.410	72,000
May 3, 2024	0.475	0.475	0.400	0.420	0.420	1,052,000
May 2, 2024	0.405	0.465	0.405	0.465	0.465	200,000
Apr 30, 2024	0.405	0.420	0.395	0.410	0.410	2,405,000
Apr 29, 2024	0.385	0.440	0.385	0.405	0.405	6,117,000
Apr 26, 2024	0.405	0.405	0.330	0.385	0.385	1,388,000
Apr 25, 2024	0.360	0.420	0.360	0.360	0.360	96,000
Apr 24, 2024	0.400	0.400	0.400	0.400	0.400	-
Apr 23, 2024	0.420	0.430	0.390	0.400	0.400	1,220,000
Apr 22, 2024	0.325	0.435	0.325	0.420	0.420	5,705,000
Apr 19, 2024	0.340	0.390	0.320	0.345	0.345	3,622,000
Apr 18, 2024	0.295	0.345	0.295	0.315	0.315	599,000
Apr 17, 2024	0.310	0.310	0.280	0.280	0.280	426,000
Apr 16, 2024	0.315	0.315	0.280	0.280	0.280	657,000
Apr 15, 2024	0.280	0.300	0.270	0.280	0.280	1,532,000
Apr 12, 2024	0.300	0.340	0.260	0.295	0.295	1,115,000
Apr 11, 2024	0.255	0.300	0.240	0.260	0.260	117,000
Apr 10, 2024	0.260	0.260	0.232	0.255	0.255	255,000
Apr 9, 2024	0.290	0.290	0.242	0.255	0.255	33,000
Apr 8, 2024	0.255	0.280	0.243	0.260	0.260	39,000
Apr 5, 2024	0.230	0.270	0.221	0.255	0.255	388,000
Apr 3, 2024	0.290	0.290	0.249	0.265	0.265	328,000
Apr 2, 2024	0.315	0.315	0.290	0.290	0.290	34,000
Mar 28, 2024	0.320	0.320	0.260	0.280	0.280	494,000
Mar 27, 2024	0.280	0.280	0.237	0.260	0.260	65,000
Mar 26, 2024	0.241	0.270	0.241	0.260	0.260	823,000
Mar 25, 2024	0.241	0.241	0.228	0.238	0.238	998,000
Mar 22, 2024	0.230	0.239	0.230	0.230	0.230	44,000
Mar 21, 2024	0.230	0.240	0.230	0.230	0.230	10,000
Mar 20, 2024	0.240	0.240	0.231	0.239	0.239	74,000
Mar 19, 2024	0.241	0.241	0.225	0.240	0.240	19,000
Mar 18, 2024	0.239	0.241	0.230	0.239	0.239	586,000
Mar 15, 2024	0.238	0.239	0.226	0.239	0.239	20,000
Mar 14, 2024	0.240	0.240	0.222	0.223	0.223	358,000
Mar 13, 2024	0.240	0.240	0.225	0.228	0.228	14,000
Mar 12, 2024	0.240	0.240	0.226	0.239	0.239	9,000
Mar 11, 2024	0.240	0.240	0.220	0.240	0.240	20,000
Mar 8, 2024	0.240	0.240	0.231	0.240	0.240	15,000
Mar 7, 2024	0.241	0.241	0.223	0.239	0.239	7,000
Mar 6, 2024	0.241	0.241	0.234	0.240	0.240	17,000
Mar 5, 2024	0.240	0.240	0.229	0.240	0.240	16,000
Mar 4, 2024	0.241	0.241	0.232	0.241	0.241	18,000
Mar 1, 2024	0.241	0.241	0.233	0.241	0.241	29,000
Feb 29, 2024	0.241	0.241	0.232	0.241	0.241	444,000
Feb 28, 2024	0.241	0.241	0.228	0.241	0.241	1,003,000
Feb 27, 2024	0.241	0.241	0.222	0.241	0.241	14,000
Feb 26, 2024	0.235	0.241	0.220	0.241	0.241	115,000
Feb 23, 2024	0.230	0.232	0.200	0.232	0.232	72,000
Feb 22, 2024	0.233	0.233	0.207	0.232	0.232	72,000
Feb 21, 2024	0.237	0.237	0.235	0.235	0.235	19,000
Feb 20, 2024	0.237	0.237	0.226	0.226	0.226	68,000
Feb 19, 2024	0.240	0.240	0.227	0.227	0.227	47,000
Feb 16, 2024	0.241	0.241	0.226	0.240	0.240	61,000
Feb 15, 2024	0.241	0.241	0.240	0.241	0.241	56,000
Feb 14, 2024	0.255	0.255	0.230	0.255	0.255	20,000
Feb 9, 2024	0.255	0.255	0.255	0.255	0.255	-
Feb 8, 2024	0.290	0.290	0.225	0.255	0.255	93,000
Feb 7, 2024	0.255	0.285	0.231	0.285	0.285	29,000
Feb 6, 2024	0.295	0.295	0.241	0.265	0.265	26,000
Feb 5, 2024	0.249	0.250	0.231	0.250	0.250	174,000
Feb 2, 2024	0.249	0.250	0.221	0.250	0.250	491,000
Feb 1, 2024	0.244	0.244	0.218	0.244	0.244	14,000
Jan 31, 2024	0.235	0.235	0.230	0.230	0.230	408,000
Jan 30, 2024	0.240	0.240	0.216	0.239	0.239	16,000
Jan 29, 2024	0.240	0.250	0.215	0.240	0.240	279,000
Jan 26, 2024	0.235	0.235	0.213	0.234	0.234	13,000
Jan 25, 2024	0.240	0.240	0.230	0.235	0.235	6,000
Jan 24, 2024	0.233	0.233	0.217	0.233	0.233	15,000
Jan 23, 2024	0.234	0.235	0.212	0.233	0.233	203,000
Jan 22, 2024	0.235	0.235	0.213	0.234	0.234	17,000
Jan 19, 2024	0.235	0.235	0.203	0.234	0.234	19,000
Jan 18, 2024	0.220	0.235	0.201	0.235	0.235	121,000
Jan 17, 2024	0.249	0.249	0.220	0.237	0.237	196,000

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Zall Smart Commerce Group Ltd. (2098.HK)