HKSE - Delayed Quote
HKD
Zhongtai Futures Company Limited (1461.HK)
0.590
+0.030
(+5.36%)
At close: 3:55:34 PM GMT+8
Currency in HKD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
0.520
0.590
0.520
0.590
0.590
2,000
Oct 29, 2026
0.560
0.560
0.560
0.560
0.560
-
Oct 28, 2026
0.550
0.550
0.515
0.560
0.560
21,000
Oct 27, 2026
0.560
0.560
0.560
0.560
0.560
-
Oct 26, 2026
0.555
0.555
0.555
0.555
0.555
-
Oct 23, 2026
0.560
0.560
0.555
0.555
0.555
51,000
Oct 22, 2026
0.590
0.590
0.560
0.560
0.560
9,000
Oct 21, 2026
0.630
0.630
0.630
0.630
0.630
-
Oct 20, 2026
0.630
0.630
0.630
0.630
0.630
-
Oct 16, 2026
0.630
0.630
0.630
0.630
0.630
-
Oct 15, 2026
0.590
0.650
0.590
0.630
0.630
727,000
Oct 14, 2026
0.580
0.590
0.580
0.590
0.590
47,000
Oct 13, 2026
0.590
0.590
0.590
0.590
0.590
2,000
Oct 12, 2026
0.610
0.610
0.610
0.610
0.610
219,000
Oct 9, 2026
0.620
0.620
0.605
0.610
0.610
332,000
Oct 8, 2026
0.630
0.630
0.610
0.615
0.615
601,000
Oct 7, 2026
0.645
0.645
0.645
0.645
0.645
-
Oct 6, 2026
0.645
0.645
0.630
0.645
0.645
14,000
Oct 5, 2026
0.645
0.645
0.645
0.645
0.645
-
Oct 2, 2026
0.645
0.645
0.645
0.645
0.645
-
Sep 30, 2026
0.645
0.645
0.640
0.645
0.645
136,954
Sep 29, 2026
0.650
0.650
0.650
0.650
0.650
110,000
Sep 28, 2026
0.655
0.660
0.650
0.655
0.655
169,000
Sep 25, 2026
0.665
0.665
0.660
0.660
0.660
6,000
Sep 24, 2026
0.670
0.690
0.665
0.675
0.675
684,000
Sep 23, 2026
0.670
0.710
0.670
0.695
0.695
115,000
Sep 22, 2026
0.655
0.670
0.650
0.670
0.670
6,000
Sep 21, 2026
0.650
0.680
0.630
0.675
0.675
80,000
Sep 18, 2026
0.665
0.665
0.630
0.650
0.650
240,000
Sep 17, 2026
0.665
0.685
0.660
0.685
0.685
30,000
Sep 16, 2026
0.660
0.710
0.620
0.710
0.710
24,000
Sep 15, 2026
0.680
0.680
0.680
0.680
0.680
1,000
Sep 14, 2026
0.680
0.680
0.680
0.680
0.680
-
Sep 11, 2026
0.685
0.700
0.675
0.685
0.685
541,000
Sep 10, 2026
0.685
0.685
0.665
0.685
0.685
7,000
Sep 9, 2026
0.685
0.690
0.660
0.680
0.680
138,000
Sep 8, 2026
0.680
0.680
0.680
0.680
0.680
-
Sep 7, 2026
0.680
0.680
0.680
0.680
0.680
-
Sep 4, 2026
0.685
0.690
0.660
0.690
0.690
65,000
Sep 3, 2026
0.670
0.685
0.660
0.680
0.680
3,000
Sep 2, 2026
0.685
0.685
0.660
0.680
0.680
4,000
Sep 1, 2026
0.655
0.685
0.650
0.685
0.685
126,000
Aug 31, 2026
0.685
0.685
0.685
0.685
0.685
-
Aug 28, 2026
0.685
0.685
0.685
0.685
0.685
-
Aug 27, 2026
0.690
0.690
0.670
0.685
0.685
18,000
Aug 26, 2026
0.675
0.685
0.650
0.685
0.685
19,000
Aug 25, 2026
0.685
0.685
0.685
0.685
0.685
-
Aug 24, 2026
0.670
0.690
0.655
0.685
0.685
110,000
Aug 21, 2026
0.680
0.690
0.650
0.690
0.690
15,000
Aug 20, 2026
0.665
0.670
0.635
0.670
0.670
290,000
Aug 19, 2026
0.675
0.675
0.675
0.675
0.675
-
Aug 18, 2026
0.675
0.675
0.675
0.675
0.675
-
Aug 17, 2026
0.675
0.675
0.675
0.675
0.675
115,000
Aug 14, 2026
0.675
0.675
0.675
0.675
0.675
-
Aug 13, 2026
0.615
0.685
0.615
0.675
0.675
102,000
Aug 12, 2026
0.670
0.670
0.670
0.670
0.670
-
Aug 11, 2026
0.670
0.670
0.670
0.670
0.670
-
Aug 10, 2026
0.670
0.670
0.670
0.670
0.670
-
Aug 7, 2026
0.670
0.670
0.670
0.670
0.670
-
Aug 6, 2026
0.670
0.670
0.670
0.670
0.670
-
Aug 5, 2026
0.670
0.670
0.670
0.670
0.670
-
Aug 4, 2026
0.660
0.660
0.660
0.660
0.660
-
Aug 3, 2026
0.630
0.695
0.630
0.660
0.660
42,000
Jul 31, 2026
0.670
0.670
0.630
0.640
0.640
15,000
Jul 30, 2026
0.670
0.670
0.670
0.670
0.670
-
Jul 29, 2026
0.630
0.660
0.620
0.660
0.660
164,000
Jul 28, 2026
0.680
0.680
0.680
0.680
0.680
-
Jul 27, 2026
0.680
0.680
0.680
0.680
0.680
-
Jul 24, 2026
0.680
0.680
0.680
0.680
0.680
-
Jul 23, 2026
0.690
0.710
0.650
0.680
0.680
439,000
Jul 22, 2026
0.660
0.700
0.660
0.680
0.680
721,000
Jul 21, 2026
0.640
0.690
0.620
0.660
0.660
213,000
Jul 20, 2026
0.680
0.680
0.680
0.680
0.680
30,000
Jul 17, 2026
0.650
0.670
0.610
0.620
0.620
458,000
Jul 16, 2026
0.600
0.650
0.600
0.650
0.650
1,221,000
Jul 15, 2026
0.530
0.540
0.530
0.540
0.540
5,000
Jul 14, 2026
0.570
0.570
0.520
0.540
0.540
17,000
Jul 13, 2026
0.560
0.560
0.560
0.560
0.560
-
Jul 10, 2026
0.550
0.560
0.540
0.560
0.560
58,000
Jul 9, 2026
0.550
0.550
0.550
0.550
0.550
13,000
Jul 8, 2026
0.560
0.560
0.560
0.560
0.560
-
Jul 7, 2026
0.560
0.560
0.560
0.560
0.560
-
Jul 6, 2026
0.570
0.570
0.560
0.560
0.560
22,000
Jul 3, 2026
0.610
0.630
0.560
0.560
0.560
138,000
Jul 2, 2026
0.550
0.550
0.550
0.550
0.550
6,000
Jun 30, 2026
0.550
0.550
0.550
0.550
0.550
-
Jun 29, 2026
0.510
0.550
0.510
0.550
0.550
64,000
Jun 26, 2026
0.530
0.530
0.510
0.510
0.510
92,000
Jun 25, 2026
0.570
0.570
0.560
0.560
0.560
109,000
Jun 24, 2026
0.600
0.600
0.600
0.600
0.600
-
Jun 23, 2026
0.570
0.570
0.560
0.560
0.560
67,000
Jun 22, 2026
0.510
0.680
0.510
0.570
0.570
572,000
Jun 18, 2026
0.0078
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 18, 2026
0.520
0.520
0.500
0.520
0.520
368,000
Jun 17, 2026
0.540
0.550
0.520
0.550
0.542
79,000
Jun 16, 2026
0.540
0.540
0.540
0.550
0.542
11,000
Jun 15, 2026
0.580
0.580
0.580
0.580
0.572
-
Jun 12, 2026
0.520
0.600
0.510
0.580
0.572
114,000
Jun 11, 2026
0.520
0.550
0.510
0.540
0.532
105,000
Jun 10, 2026
0.510
0.510
0.510
0.510
0.503
-
Jun 9, 2026
0.510
0.510
0.510
0.510
0.503
1,000
Jun 8, 2026
0.580
0.580
0.580
0.580
0.572
-
Jun 5, 2026
0.520
0.580
0.480
0.580
0.572
204,000
Jun 4, 2026
0.520
0.540
0.520
0.520
0.513
46,000
Jun 3, 2026
0.530
0.530
0.530
0.530
0.522
3,000
Jun 2, 2026
0.520
0.530
0.510
0.530
0.522
12,000
Jun 1, 2026
0.530
0.530
0.530
0.530
0.522
189,000
May 29, 2026
0.550
0.550
0.520
0.520
0.513
71,000
May 28, 2026
0.550
0.550
0.540
0.550
0.542
65,000
May 27, 2026
0.580
0.580
0.550
0.550
0.542
107,000
May 26, 2026
0.570
0.570
0.570
0.570
0.562
159,000
May 22, 2026
0.560
0.560
0.560
0.560
0.552
13,000
May 21, 2026
0.580
0.580
0.560
0.560
0.552
23,000
May 20, 2026
0.580
0.580
0.580
0.580
0.572
-
May 19, 2026
0.580
0.590
0.580
0.580
0.572
62,000
May 18, 2026
0.570
0.580
0.570
0.580
0.572
126,000
May 15, 2026
0.600
0.600
0.560
0.560
0.552
381,000
May 14, 2026
0.600
0.610
0.600
0.600
0.591
51,000
May 13, 2026
0.630
0.630
0.600
0.630
0.621
79,000
May 12, 2026
0.620
0.620
0.600
0.610
0.601
260,000
May 11, 2026
0.600
0.610
0.600
0.610
0.601
35,000
May 8, 2026
0.610
0.610
0.600
0.600
0.591
14,000
May 7, 2026
0.610
0.620
0.600
0.610
0.601
101,000
May 6, 2026
0.630
0.630
0.630
0.630
0.621
-
May 5, 2026
0.600
0.640
0.590
0.630
0.621
70,000
May 4, 2026
0.600
0.600
0.600
0.600
0.591
5,000
Apr 30, 2026
0.610
0.610
0.600
0.600
0.591
63,000
Apr 29, 2026
0.610
0.610
0.610
0.610
0.601
-
Apr 28, 2026
0.610
0.610
0.610
0.610
0.601
39,000
Apr 27, 2026
0.600
0.600
0.600
0.600
0.591
-
Apr 24, 2026
0.600
0.600
0.600
0.600
0.591
-
Apr 23, 2026
0.600
0.600
0.600
0.600
0.591
-
Apr 22, 2026
0.620
0.620
0.620
0.620
0.611
-
Apr 21, 2026
0.610
0.630
0.610
0.620
0.611
100,000
Apr 20, 2026
0.630
0.630
0.600
0.600
0.591
41,000
Apr 17, 2026
0.610
0.610
0.610
0.610
0.601
-
Apr 16, 2026
0.610
0.630
0.610
0.610
0.601
49,000
Apr 15, 2026
0.610
0.620
0.610
0.620
0.611
2,000
Apr 14, 2026
0.670
0.670
0.620
0.630
0.621
55,000
Apr 13, 2026
0.610
0.610
0.600
0.600
0.591
41,000
Apr 10, 2026
0.590
0.640
0.590
0.600
0.591
234,000
Apr 9, 2026
0.600
0.600
0.590
0.590
0.582
33,000
Apr 8, 2026
0.580
0.620
0.580
0.600
0.591
95,000
Apr 2, 2026
0.580
0.600
0.580
0.600
0.591
173,000
Apr 1, 2026
0.580
0.590
0.580
0.590
0.582
63,000
Mar 31, 2026
0.610
0.690
0.580
0.580
0.572
139,000
Mar 30, 2026
0.580
0.740
0.580
0.650
0.641
413,000
Mar 27, 2026
0.550
0.610
0.550
0.610
0.601
11,000
Mar 26, 2026
0.580
0.580
0.540
0.560
0.552
58,000
Mar 25, 2026
0.630
0.630
0.580
0.580
0.572
41,000
Mar 24, 2026
0.630
0.630
0.570
0.580
0.572
208,000
Mar 23, 2026
0.650
0.650
0.590
0.600
0.591
813,000
Mar 20, 2026
0.650
0.680
0.650
0.650
0.641
12,000
Mar 19, 2026
0.660
0.660
0.660
0.660
0.651
11,000
Mar 18, 2026
0.660
0.680
0.650
0.660
0.651
333,000
Mar 17, 2026
0.650
0.690
0.650
0.660
0.651
80,000
Mar 16, 2026
0.660
0.670
0.640
0.670
0.660
103,000
Mar 13, 2026
0.660
0.730
0.660
0.700
0.690
257,000
Mar 12, 2026
0.640
0.650
0.640
0.650
0.641
3,000
Mar 11, 2026
0.660
0.660
0.660
0.660
0.651
23,000
Mar 10, 2026
0.680
0.680
0.670
0.670
0.660
53,000
Mar 9, 2026
0.660
0.660
0.640
0.660
0.651
58,000
Mar 6, 2026
0.680
0.680
0.640
0.650
0.641
54,000
Mar 5, 2026
0.660
0.660
0.660
0.660
0.651
2,000
Mar 4, 2026
0.670
0.680
0.650
0.650
0.641
95,000
Mar 3, 2026
0.680
0.680
0.670
0.670
0.660
28,000
Mar 2, 2026
0.690
0.700
0.680
0.680
0.670
21,000
Feb 27, 2026
0.690
0.690
0.680
0.700
0.690
131,000
Feb 26, 2026
0.700
0.700
0.680
0.690
0.680
176,000
Feb 25, 2026
0.700
0.700
0.700
0.700
0.690
114,000
Feb 24, 2026
0.680
0.690
0.680
0.690
0.680
107,000
Feb 23, 2026
0.710
0.710
0.710
0.710
0.700
-
Feb 20, 2026
0.730
0.730
0.680
0.680
0.670
143,000
Feb 16, 2026
0.700
0.700
0.700
0.700
0.690
-
Feb 13, 2026
0.680
0.700
0.670
0.700
0.690
142,000
Feb 12, 2026
0.690
0.690
0.680
0.680
0.670
70,000
Feb 11, 2026
0.690
0.690
0.690
0.690
0.680
33,000
Feb 10, 2026
0.700
0.700
0.690
0.690
0.680
89,000
Feb 9, 2026
0.730
0.730
0.710
0.710
0.700
13,000
Feb 6, 2026
0.760
0.760
0.710
0.710
0.700
453,000
Feb 5, 2026
0.710
0.720
0.690
0.710
0.700
13,000
Feb 4, 2026
0.700
0.700
0.700
0.700
0.690
-
Feb 3, 2026
0.680
0.700
0.680
0.700
0.690
44,000
Feb 2, 2026
0.690
0.690
0.680
0.690
0.680
165,000
Jan 30, 2026
0.710
0.720
0.700
0.700
0.690
99,000
Jan 29, 2026
0.690
0.730
0.690
0.730
0.720
160,000
Jan 28, 2026
0.700
0.710
0.700
0.700
0.690
118,000
Jan 27, 2026
0.710
0.710
0.680
0.710
0.700
90,000
Jan 26, 2026
0.700
0.700
0.690
0.690
0.680
73,000
Jan 23, 2026
0.700
0.720
0.690
0.700
0.690
388,000
Jan 22, 2026
0.700
0.700
0.700
0.700
0.690
25,000
Jan 21, 2026
0.690
0.700
0.690
0.700
0.690
137,000
Jan 20, 2026
0.700
0.710
0.700
0.700
0.690
137,000
Jan 19, 2026
0.690
0.730
0.690
0.700
0.690
138,000
Jan 16, 2026
0.690
0.690
0.690
0.690
0.680
6,000
Jan 15, 2026
0.720
0.720
0.690
0.690
0.680
30,000
Jan 14, 2026
0.700
0.740
0.690
0.720
0.710
418,000
Jan 13, 2026
0.730
0.750
0.710
0.720
0.710
351,000
Jan 12, 2026
0.680
0.710
0.680
0.710
0.700
213,000
Jan 9, 2026
0.700
0.710
0.680
0.690
0.680
252,000
Jan 8, 2026
0.700
0.700
0.680
0.690
0.680
312,000
Jan 7, 2026
0.710
0.710
0.690
0.700
0.690
102,000
Jan 6, 2026
0.670
0.710
0.660
0.710
0.700
900,000
Jan 5, 2026
0.670
0.670
0.650
0.670
0.660
203,000
Jan 2, 2026
0.650
0.660
0.640
0.660
0.651
170,000
Dec 31, 2025
0.630
0.630
0.630
0.630
0.621
-
Dec 30, 2025
0.620
0.640
0.620
0.640
0.631
180,631
Dec 29, 2025
0.630
0.640
0.630
0.630
0.621
277,000
Dec 24, 2025
0.650
0.650
0.650
0.650
0.641
-
Dec 23, 2025
0.650
0.660
0.630
0.640
0.631
814,000
Dec 22, 2025
0.650
0.660
0.630
0.640
0.631
69,000
Dec 19, 2025
0.660
0.670
0.640
0.650
0.641
69,000
Dec 18, 2025
0.660
0.660
0.660
0.660
0.651
-
Dec 17, 2025
0.660
0.660
0.640
0.660
0.651
427,000
Dec 16, 2025
0.650
0.660
0.640
0.660
0.651
350,000
Dec 15, 2025
0.660
0.660
0.660
0.660
0.651
-
Dec 12, 2025
0.650
0.660
0.640
0.660
0.651
927,000
Dec 11, 2025
0.640
0.660
0.630
0.660
0.651
1,382,000
Dec 10, 2025
0.640
0.660
0.640
0.640
0.631
605,000
Dec 9, 2025
0.650
0.650
0.640
0.640
0.631
396,000
Dec 8, 2025
0.650
0.680
0.650
0.660
0.651
1,204,000
Dec 5, 2025
0.640
0.660
0.640
0.640
0.631
990,000
Dec 4, 2025
0.660
0.660
0.650
0.650
0.641
1,683,000
Dec 3, 2025
0.670
0.670
0.650
0.660
0.651
242,000
Dec 2, 2025
0.650
0.670
0.650
0.670
0.660
279,000
Dec 1, 2025
0.650
0.660
0.650
0.650
0.641
25,000
Nov 28, 2025
0.660
0.660
0.650
0.650
0.641
9,000
Nov 27, 2025
0.670
0.670
0.650
0.670
0.660
299,000
Nov 26, 2025
0.680
0.680
0.680
0.680
0.670
-
Nov 25, 2025
0.680
0.680
0.670
0.680
0.670
14,000
Nov 24, 2025
0.680
0.680
0.680
0.680
0.670
26,000
Nov 21, 2025
0.700
0.700
0.650
0.680
0.670
466,000
Nov 20, 2025
0.710
0.710
0.700
0.700
0.690
224,000
Nov 19, 2025
0.730
0.730
0.700
0.710
0.700
219,000
Nov 18, 2025
0.730
0.770
0.720
0.720
0.710
221,000
Nov 17, 2025
0.760
0.770
0.720
0.720
0.710
58,000
Nov 14, 2025
0.730
0.730
0.730
0.730
0.720
51,000
Nov 13, 2025
0.770
0.770
0.750
0.750
0.739
73,000
Nov 12, 2025
0.770
0.770
0.750
0.750
0.739
79,000
Nov 11, 2025
0.750
0.750
0.750
0.750
0.739
57,000
Nov 10, 2025
0.730
0.750
0.730
0.740
0.730
144,000
Nov 7, 2025
0.730
0.730
0.730
0.730
0.720
-
Nov 6, 2025
0.750
0.750
0.730
0.730
0.720
49,000
Nov 5, 2025
0.720
0.750
0.720
0.720
0.710
129,000
Nov 4, 2025
0.720
0.730
0.720
0.730
0.720
24,000
Nov 3, 2025
0.720
0.720
0.720
0.720
0.710
-
Oct 31, 2025
0.760
0.760
0.720
0.720
0.710
61,000
Oct 30, 2025
0.770
0.770
0.720
0.720
0.710
16,000
