ZG Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 1.640 | 1.640 | 1.520 | 1.590 | 1.590 | 1,262,500 |
| 2026-01-27 | 1.570 | 1.600 | 1.400 | 1.600 | 1.600 | 1,431,000 |
| 2026-01-26 | 1.620 | 1.670 | 1.560 | 1.610 | 1.610 | 2,123,500 |
| 2026-01-23 | 1.740 | 1.770 | 1.640 | 1.670 | 1.670 | 1,388,500 |
| 2026-01-22 | 1.890 | 1.950 | 1.720 | 1.730 | 1.730 | 1,215,000 |
| 2026-01-21 | 1.910 | 1.960 | 1.890 | 1.890 | 1.890 | 831,000 |
| 2026-01-20 | 2.000 | 2.040 | 1.920 | 1.940 | 1.940 | 814,000 |
| 2026-01-19 | 2.020 | 2.150 | 2.020 | 2.020 | 2.020 | 829,000 |
| 2026-01-16 | 2.090 | 2.180 | 2.010 | 2.130 | 2.130 | 2,120,500 |
| 2026-01-15 | 2.190 | 2.190 | 1.950 | 2.050 | 2.050 | 1,167,000 |
| 2026-01-14 | 1.870 | 2.150 | 1.870 | 2.090 | 2.090 | 3,327,500 |
| 2026-01-13 | 1.770 | 1.950 | 1.700 | 1.880 | 1.880 | 1,626,000 |
| 2026-01-12 | 1.610 | 1.870 | 1.610 | 1.700 | 1.700 | 1,380,000 |
| 2026-01-09 | 1.570 | 1.680 | 1.550 | 1.600 | 1.600 | 1,469,500 |
| 2026-01-08 | 1.550 | 1.580 | 1.550 | 1.550 | 1.550 | 883,000 |
| 2026-01-07 | 1.570 | 1.620 | 1.540 | 1.550 | 1.550 | 928,500 |
| 2026-01-06 | 1.620 | 1.630 | 1.570 | 1.580 | 1.580 | 839,000 |
| 2026-01-05 | 1.680 | 1.680 | 1.540 | 1.620 | 1.620 | 2,577,145 |
| 2026-01-02 | 1.780 | 1.780 | 1.680 | 1.700 | 1.700 | 824,500 |
| 2025-12-31 | 1.630 | 1.800 | 1.630 | 1.800 | 1.800 | 1,628,000 |
| 2025-12-30 | 1.640 | 1.640 | 1.580 | 1.630 | 1.630 | 1,291,866 |
| 2025-12-29 | 1.670 | 1.680 | 1.640 | 1.660 | 1.660 | 850,000 |
| 2025-12-24 | 1.620 | 1.670 | 1.590 | 1.670 | 1.670 | 403,348 |
| 2025-12-23 | 1.720 | 1.730 | 1.600 | 1.640 | 1.640 | 807,500 |
| 2025-12-22 | 1.780 | 1.780 | 1.710 | 1.710 | 1.710 | 810,000 |
| 2025-12-19 | 1.730 | 1.800 | 1.730 | 1.740 | 1.740 | 819,000 |
| 2025-12-18 | 1.790 | 1.810 | 1.730 | 1.730 | 1.730 | 757,000 |
| 2025-12-17 | 1.810 | 1.840 | 1.770 | 1.790 | 1.790 | 850,500 |
| 2025-12-16 | 1.840 | 1.850 | 1.760 | 1.780 | 1.780 | 818,000 |
| 2025-12-15 | 1.780 | 1.900 | 1.780 | 1.840 | 1.840 | 651,000 |
| 2025-12-12 | 1.730 | 1.830 | 1.730 | 1.780 | 1.780 | 645,500 |
| 2025-12-11 | 1.830 | 1.830 | 1.680 | 1.770 | 1.770 | 979,000 |
| 2025-12-10 | 1.970 | 2.030 | 1.810 | 1.820 | 1.820 | 1,662,500 |
| 2025-12-09 | 1.970 | 2.040 | 1.970 | 2.020 | 2.020 | 824,000 |
| 2025-12-08 | 1.990 | 2.030 | 1.980 | 2.030 | 2.030 | 883,000 |
| 2025-12-05 | 1.990 | 2.050 | 1.960 | 2.010 | 2.010 | 934,500 |
| 2025-12-04 | 2.040 | 2.040 | 1.970 | 1.990 | 1.990 | 828,500 |
| 2025-12-03 | 2.000 | 2.040 | 1.980 | 2.040 | 2.040 | 910,000 |
| 2025-12-02 | 1.970 | 2.120 | 1.970 | 2.010 | 2.010 | 820,000 |
| 2025-12-01 | 1.990 | 2.030 | 1.930 | 2.000 | 2.000 | 798,500 |
| 2025-11-28 | 1.960 | 2.090 | 1.910 | 1.990 | 1.990 | 863,500 |
| 2025-11-27 | 2.070 | 2.080 | 1.960 | 1.960 | 1.960 | 846,000 |
| 2025-11-26 | 1.910 | 2.110 | 1.910 | 2.070 | 2.070 | 1,272,500 |
| 2025-11-25 | 1.870 | 1.990 | 1.870 | 1.930 | 1.930 | 1,013,500 |
| 2025-11-24 | 1.810 | 1.880 | 1.800 | 1.880 | 1.880 | 946,500 |
| 2025-11-21 | 1.830 | 1.880 | 1.800 | 1.820 | 1.820 | 884,500 |
| 2025-11-20 | 1.830 | 1.860 | 1.800 | 1.840 | 1.840 | 901,500 |
| 2025-11-19 | 1.820 | 1.900 | 1.810 | 1.850 | 1.850 | 1,144,500 |
| 2025-11-18 | 1.890 | 1.920 | 1.810 | 1.820 | 1.820 | 895,500 |
| 2025-11-17 | 1.780 | 1.990 | 1.780 | 1.890 | 1.890 | 1,013,888 |
| 2025-11-14 | 1.780 | 1.840 | 1.770 | 1.840 | 1.840 | 964,000 |
| 2025-11-13 | 1.850 | 1.890 | 1.820 | 1.820 | 1.820 | 921,500 |
| 2025-11-12 | 1.950 | 1.950 | 1.860 | 1.860 | 1.860 | 905,000 |
| 2025-11-11 | 1.920 | 1.960 | 1.880 | 1.920 | 1.920 | 844,500 |
| 2025-11-10 | 1.810 | 1.980 | 1.810 | 1.920 | 1.920 | 822,000 |
| 2025-11-07 | 1.880 | 1.970 | 1.860 | 1.860 | 1.860 | 908,500 |
| 2025-11-06 | 1.900 | 1.960 | 1.770 | 1.890 | 1.890 | 4,695,000 |
| 2025-11-05 | 1.940 | 1.950 | 1.810 | 1.880 | 1.880 | 1,368,500 |
| 2025-11-04 | 1.990 | 1.990 | 1.910 | 1.950 | 1.950 | 810,000 |
| 2025-11-03 | 1.950 | 1.950 | 1.900 | 1.920 | 1.920 | 841,500 |
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.