ZG Group historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	0.650	0.770	0.620	0.680	0.680	1,357,000
2026-07-28	0.700	0.700	0.630	0.650	0.650	165,500
2026-07-27	0.620	0.670	0.620	0.670	0.670	268,000
2026-07-24	0.670	0.690	0.610	0.660	0.660	777,500
2026-07-23	0.830	0.830	0.640	0.670	0.670	2,932,000
2026-07-22	0.730	0.750	0.640	0.740	0.740	1,042,000
2026-07-21	0.690	0.720	0.630	0.690	0.690	2,382,500
2026-07-20	0.740	0.820	0.640	0.690	0.690	3,604,500
2026-07-17	0.550	0.950	0.510	0.720	0.720	15,559,000
2026-07-16	0.540	0.540	0.495	0.500	0.500	306,500
2026-07-15	0.560	0.570	0.500	0.520	0.520	359,500
2026-07-14	0.630	0.630	0.520	0.540	0.540	774,000
2026-07-13	0.630	0.630	0.550	0.610	0.610	1,187,000
2026-07-10	0.460	0.680	0.460	0.630	0.630	32,638,500
2026-07-09	0.430	0.470	0.430	0.440	0.440	312,500
2026-07-08	0.430	0.470	0.420	0.445	0.445	692,000
2026-07-07	0.430	0.480	0.400	0.405	0.405	2,013,500
2026-07-06	0.520	0.520	0.465	0.465	0.465	444,500
2026-07-03	0.465	0.500	0.465	0.490	0.490	308,500
2026-07-02	0.450	0.465	0.450	0.455	0.455	160,500
2026-06-30	0.490	0.520	0.455	0.455	0.455	497,500
2026-06-29	0.500	0.550	0.490	0.490	0.490	282,500
2026-06-26	0.480	0.495	0.445	0.485	0.485	1,140,000
2026-06-25	0.490	0.490	0.440	0.480	0.480	994,500
2026-06-24	0.430	0.600	0.425	0.485	0.485	5,318,500
2026-06-23	0.470	0.470	0.405	0.430	0.430	1,572,500
2026-06-22	0.485	0.485	0.450	0.470	0.470	1,381,000
2026-06-18	0.510	0.520	0.470	0.495	0.495	1,067,000
2026-06-17	0.540	0.540	0.510	0.520	0.520	360,000
2026-06-16	0.540	0.540	0.520	0.540	0.540	646,000
2026-06-15	0.550	0.560	0.550	0.550	0.550	424,000
2026-06-12	0.590	0.590	0.490	0.550	0.550	4,485,000
2026-06-11	0.610	0.610	0.540	0.560	0.560	1,541,500
2026-06-10	0.610	0.610	0.560	0.590	0.590	1,021,500
2026-06-09	0.640	0.660	0.530	0.620	0.620	9,528,500
2026-06-08	0.690	0.690	0.620	0.640	0.640	2,193,500
2026-06-05	0.710	0.720	0.650	0.700	0.700	947,500
2026-06-04	0.750	0.800	0.680	0.700	0.700	4,628,500
2026-06-03	0.780	0.810	0.710	0.740	0.740	3,545,000
2026-06-02	0.770	0.770	0.730	0.770	0.770	906,500
2026-06-01	0.770	0.930	0.730	0.740	0.740	8,833,000
2026-05-29	0.780	0.780	0.730	0.750	0.750	705,000
2026-05-28	0.830	0.830	0.750	0.780	0.780	1,685,500
2026-05-27	0.790	0.840	0.760	0.830	0.830	1,653,500
2026-05-26	1.020	1.020	0.790	0.790	0.790	23,664,500
2026-05-22	1.030	1.050	0.980	1.020	1.020	2,860,500
2026-05-21	1.060	1.060	0.970	1.000	1.000	3,165,500
2026-05-20	1.000	1.070	1.000	1.060	1.060	2,378,500
2026-05-19	0.970	1.030	0.920	1.010	1.010	1,891,500
2026-05-18	0.950	1.000	0.900	0.960	0.960	2,995,000
2026-05-15	0.960	1.110	0.860	0.940	0.940	10,606,000
2026-05-14	1.000	1.140	0.960	0.960	0.960	41,153,930
2026-05-13	1.010	1.030	0.980	0.980	0.980	901,000
2026-05-12	0.990	1.010	0.960	1.010	1.010	794,000
2026-05-11	0.970	1.020	0.970	1.000	1.000	919,000
2026-05-08	0.940	1.000	0.940	0.960	0.960	730,500
2026-05-07	0.930	0.940	0.880	0.940	0.940	742,500
2026-05-06	0.940	0.960	0.920	0.920	0.920	648,000
2026-05-05	0.930	0.960	0.910	0.950	0.950	570,000
2026-05-04	0.950	0.990	0.940	0.940	0.940	790,000

← NewerPage 2 of 3 · 124 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.