ZG Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	1.000	1.000	0.910	0.930	0.930	2,162,500
2026-04-29	0.990	1.020	0.980	1.000	1.000	1,172,500
2026-04-28	1.000	1.020	0.960	0.980	0.980	1,390,500
2026-04-27	1.080	1.100	0.970	1.000	1.000	3,779,000
2026-04-24	1.190	1.190	1.050	1.050	1.050	5,008,500
2026-04-23	1.270	1.270	1.180	1.200	1.200	3,269,500
2026-04-22	1.350	1.350	1.200	1.290	1.290	3,103,500
2026-04-21	1.380	1.500	1.340	1.360	1.360	1,754,500
2026-04-20	1.340	1.430	1.330	1.380	1.380	1,281,500
2026-04-17	1.300	1.360	1.290	1.330	1.330	1,306,500
2026-04-16	1.290	1.330	1.260	1.310	1.310	1,245,500
2026-04-15	1.340	1.340	1.270	1.280	1.280	919,500
2026-04-14	1.390	1.390	1.270	1.290	1.290	1,031,500
2026-04-13	1.400	1.400	1.310	1.310	1.310	1,193,000
2026-04-10	1.450	1.520	1.340	1.350	1.350	1,322,000
2026-04-09	1.440	1.520	1.310	1.420	1.420	6,267,000
2026-04-08	1.330	1.620	1.260	1.440	1.440	9,284,000
2026-04-02	1.290	1.360	1.200	1.240	1.240	1,175,500
2026-04-01	1.240	1.350	1.200	1.270	1.270	1,892,500
2026-03-31	1.220	1.220	1.180	1.210	1.210	903,500
2026-03-30	1.300	1.300	1.160	1.200	1.200	745,500
2026-03-27	1.220	1.260	1.200	1.250	1.250	1,091,500
2026-03-26	1.240	1.270	1.200	1.240	1.240	1,188,500
2026-03-25	1.280	1.290	1.250	1.260	1.260	761,000
2026-03-24	1.250	1.290	1.230	1.290	1.290	886,500
2026-03-23	1.300	1.330	1.220	1.330	1.330	1,028,000
2026-03-20	1.300	1.340	1.280	1.340	1.340	1,422,500
2026-03-19	1.370	1.370	1.300	1.300	1.300	888,500
2026-03-18	1.310	1.380	1.290	1.360	1.360	1,127,000
2026-03-17	1.340	1.350	1.310	1.330	1.330	892,000
2026-03-16	1.350	1.350	1.300	1.350	1.350	862,500
2026-03-13	1.340	1.350	1.300	1.350	1.350	941,000
2026-03-12	1.310	1.350	1.300	1.350	1.350	894,500
2026-03-11	1.350	1.350	1.290	1.350	1.350	1,069,500
2026-03-10	1.370	1.370	1.310	1.360	1.360	881,500
2026-03-09	1.310	1.350	1.270	1.350	1.350	977,500
2026-03-06	1.360	1.370	1.310	1.350	1.350	1,051,000
2026-03-05	1.350	1.380	1.320	1.350	1.350	858,500
2026-03-04	1.390	1.390	1.300	1.320	1.320	784,500
2026-03-03	1.370	1.380	1.330	1.330	1.330	746,000
2026-03-02	1.380	1.400	1.330	1.350	1.350	803,000
2026-02-27	1.400	1.410	1.360	1.360	1.360	1,027,500
2026-02-26	1.430	1.440	1.380	1.400	1.400	924,500
2026-02-25	1.450	1.490	1.410	1.420	1.420	905,500
2026-02-24	1.440	1.450	1.390	1.420	1.420	833,000
2026-02-23	1.520	1.520	1.450	1.450	1.450	935,000
2026-02-20	1.560	1.560	1.470	1.510	1.510	252,000
2026-02-16	1.430	1.530	1.420	1.500	1.500	799,000
2026-02-13	1.410	1.450	1.380	1.380	1.380	811,000
2026-02-12	1.390	1.480	1.360	1.410	1.410	846,500
2026-02-11	1.400	1.440	1.370	1.390	1.390	922,000
2026-02-10	1.420	1.460	1.390	1.390	1.390	807,500
2026-02-09	1.370	1.460	1.370	1.410	1.410	807,500
2026-02-06	1.400	1.400	1.330	1.370	1.370	637,000
2026-02-05	1.410	1.440	1.360	1.370	1.370	556,500
2026-02-04	1.360	1.480	1.330	1.400	1.400	846,000
2026-02-03	1.400	1.400	1.340	1.370	1.370	803,500
2026-02-02	1.450	1.450	1.370	1.430	1.430	687,000
2026-01-30	1.550	1.550	1.440	1.470	1.470	1,066,500
2026-01-29	1.540	1.580	1.480	1.550	1.550	915,500

← NewerPage 3 of 19 · 1,129 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.