ZG Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	1.940	2.090	1.900	1.930	1.930	869,500
2025-10-30	2.060	2.060	1.930	1.940	1.940	1,309,000
2025-10-28	2.120	2.140	2.050	2.060	2.060	1,006,000
2025-10-27	2.160	2.180	2.140	2.150	2.150	1,207,500
2025-10-24	2.150	2.350	2.150	2.180	2.180	870,000
2025-10-23	2.200	2.210	2.140	2.190	2.190	810,500
2025-10-22	2.280	2.330	2.200	2.230	2.230	821,000
2025-10-21	2.300	2.400	2.300	2.330	2.330	938,000
2025-10-20	2.300	2.380	2.270	2.370	2.370	852,500
2025-10-17	2.320	2.320	2.120	2.300	2.300	1,454,500
2025-10-16	2.410	2.410	2.310	2.310	2.310	952,500
2025-10-15	2.430	2.500	2.360	2.410	2.410	804,000
2025-10-14	2.620	2.860	2.410	2.410	2.410	1,589,000
2025-10-13	2.920	2.930	2.590	2.660	2.660	1,599,888
2025-10-10	2.550	2.940	2.500	2.920	2.920	2,788,500
2025-10-09	2.560	2.630	2.420	2.520	2.520	1,427,500
2025-10-08	2.690	2.690	2.510	2.560	2.560	858,500
2025-10-06	2.760	2.980	2.640	2.680	2.680	1,262,000
2025-10-03	2.330	2.820	2.330	2.750	2.750	3,966,500
2025-10-02	2.480	2.480	2.220	2.420	2.420	2,342,500
2025-09-30	2.350	2.550	2.280	2.500	2.500	5,622,823
2025-09-29	2.200	2.300	2.150	2.190	2.190	874,000
2025-09-26	2.150	2.270	2.150	2.230	2.230	842,000
2025-09-25	2.220	2.290	2.170	2.190	2.190	827,000
2025-09-24	2.150	2.250	2.100	2.250	2.250	852,000
2025-09-23	2.160	2.270	2.130	2.130	2.130	906,500
2025-09-22	2.330	2.330	2.130	2.180	2.180	1,060,000
2025-09-19	2.300	2.390	2.280	2.350	2.350	866,500
2025-09-18	2.260	2.300	2.190	2.270	2.270	845,000
2025-09-17	2.290	2.320	2.190	2.240	2.240	892,500
2025-09-16	2.250	2.350	2.200	2.270	2.270	970,500
2025-09-15	2.380	2.380	2.230	2.230	2.230	872,500
2025-09-12	2.360	2.500	2.330	2.350	2.350	1,232,500
2025-09-11	2.500	2.670	2.380	2.400	2.400	1,186,639
2025-09-10	2.600	2.630	2.520	2.560	2.560	1,055,500
2025-09-09	2.550	2.670	2.500	2.650	2.650	988,823
2025-09-08	2.620	2.640	2.500	2.500	2.500	924,500
2025-09-05	2.600	2.680	2.550	2.610	2.610	830,500
2025-09-04	2.720	2.730	2.600	2.620	2.620	870,000
2025-09-03	2.800	2.810	2.700	2.760	2.760	801,000
2025-09-02	2.910	2.910	2.800	2.800	2.800	921,000
2025-09-01	3.000	3.010	2.800	2.910	2.910	802,500
2025-08-29	3.100	3.100	2.750	3.010	3.010	1,245,500
2025-08-28	3.180	3.210	3.010	3.040	3.040	1,165,000
2025-08-27	3.290	3.310	3.180	3.180	3.180	843,500
2025-08-26	3.350	3.450	3.230	3.290	3.290	973,500
2025-08-25	3.560	3.630	3.330	3.350	3.350	1,277,500
2025-08-22	3.480	3.620	3.440	3.590	3.590	859,000
2025-08-21	3.490	3.530	3.440	3.500	3.500	818,500
2025-08-20	3.600	3.760	3.490	3.490	3.490	828,500
2025-08-19	3.620	3.620	3.490	3.550	3.550	851,000
2025-08-18	3.770	3.810	3.620	3.620	3.620	818,250
2025-08-15	3.790	3.790	3.640	3.720	3.720	846,500
2025-08-14	3.780	3.830	3.760	3.780	3.780	812,000
2025-08-13	3.820	3.820	3.720	3.800	3.800	851,500
2025-08-12	3.890	3.890	3.780	3.780	3.780	844,323
2025-08-11	3.860	3.920	3.810	3.820	3.820	884,000
2025-08-08	3.980	3.980	3.850	3.880	3.880	896,500
2025-08-07	4.060	4.080	3.880	3.920	3.920	954,000
2025-08-06	3.910	4.270	3.910	4.080	4.080	1,736,000

← NewerPage 5 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.