ZG Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 3.900 | 3.950 | 3.770 | 3.880 | 3.880 | 814,500 |
| 2025-08-04 | 3.780 | 3.950 | 3.700 | 3.870 | 3.870 | 803,500 |
| 2025-08-01 | 3.900 | 3.980 | 3.630 | 3.790 | 3.790 | 980,500 |
| 2025-07-31 | 3.950 | 4.000 | 3.790 | 3.930 | 3.930 | 869,000 |
| 2025-07-30 | 4.000 | 4.120 | 3.800 | 3.990 | 3.990 | 1,220,000 |
| 2025-07-29 | 4.600 | 4.800 | 4.050 | 4.080 | 4.080 | 1,839,000 |
| 2025-07-28 | 4.130 | 4.180 | 3.960 | 4.000 | 4.000 | 856,500 |
| 2025-07-25 | 4.080 | 4.210 | 4.020 | 4.130 | 4.130 | 817,500 |
| 2025-07-24 | 4.000 | 4.080 | 3.910 | 4.080 | 4.080 | 879,500 |
| 2025-07-23 | 4.060 | 4.110 | 3.930 | 3.960 | 3.960 | 819,500 |
| 2025-07-22 | 4.230 | 4.300 | 4.060 | 4.100 | 4.100 | 847,000 |
| 2025-07-21 | 3.860 | 4.370 | 3.860 | 4.240 | 4.240 | 1,631,000 |
| 2025-07-18 | 3.950 | 4.030 | 3.790 | 3.900 | 3.900 | 1,026,500 |
| 2025-07-17 | 4.090 | 4.130 | 3.900 | 3.980 | 3.980 | 804,500 |
| 2025-07-16 | 4.100 | 4.300 | 4.080 | 4.080 | 4.080 | 876,500 |
| 2025-07-15 | 4.120 | 4.180 | 4.000 | 4.130 | 4.130 | 811,000 |
| 2025-07-14 | 4.200 | 4.610 | 4.000 | 4.100 | 4.100 | 2,994,323 |
| 2025-07-11 | 3.650 | 4.210 | 3.640 | 4.200 | 4.200 | 1,446,500 |
| 2025-07-10 | 3.700 | 3.820 | 3.620 | 3.630 | 3.630 | 807,500 |
| 2025-07-09 | 3.790 | 3.790 | 3.450 | 3.760 | 3.760 | 863,000 |
| 2025-07-08 | 3.780 | 3.850 | 3.730 | 3.760 | 3.760 | 866,000 |
| 2025-07-07 | 4.100 | 4.100 | 3.800 | 3.800 | 3.800 | 984,500 |
| 2025-07-04 | 4.560 | 4.560 | 4.000 | 4.150 | 4.150 | 3,562,000 |
| 2025-07-03 | 4.000 | 4.700 | 3.890 | 4.420 | 4.420 | 4,132,000 |
| 2025-07-02 | 3.940 | 4.110 | 3.760 | 4.030 | 4.030 | 2,056,500 |
| 2025-06-30 | 3.600 | 3.950 | 3.600 | 3.910 | 3.910 | 1,135,500 |
| 2025-06-27 | 3.610 | 3.720 | 3.550 | 3.570 | 3.570 | 810,000 |
| 2025-06-26 | 3.450 | 3.780 | 3.300 | 3.630 | 3.630 | 1,231,000 |
| 2025-06-25 | 3.350 | 3.530 | 3.310 | 3.410 | 3.410 | 924,000 |
| 2025-06-24 | 3.350 | 3.360 | 3.110 | 3.280 | 3.280 | 820,823 |
| 2025-06-23 | 3.550 | 3.550 | 3.150 | 3.240 | 3.240 | 823,500 |
| 2025-06-20 | 3.540 | 3.630 | 3.450 | 3.490 | 3.490 | 843,500 |
| 2025-06-19 | 3.500 | 3.610 | 3.460 | 3.500 | 3.500 | 804,000 |
| 2025-06-18 | 3.600 | 3.600 | 3.470 | 3.540 | 3.540 | 821,500 |
| 2025-06-17 | 3.330 | 3.600 | 3.320 | 3.590 | 3.590 | 844,500 |
| 2025-06-16 | 3.350 | 3.430 | 3.210 | 3.310 | 3.310 | 821,500 |
| 2025-06-13 | 3.500 | 3.500 | 3.250 | 3.340 | 3.340 | 928,500 |
| 2025-06-12 | 3.570 | 3.640 | 3.420 | 3.450 | 3.450 | 900,000 |
| 2025-06-11 | 3.470 | 3.740 | 3.470 | 3.600 | 3.600 | 1,124,500 |
| 2025-06-10 | 3.550 | 3.670 | 3.480 | 3.500 | 3.500 | 834,000 |
| 2025-06-09 | 3.500 | 3.560 | 3.430 | 3.500 | 3.500 | 915,000 |
| 2025-06-06 | 3.500 | 3.690 | 3.410 | 3.510 | 3.510 | 841,000 |
| 2025-06-05 | 3.500 | 3.500 | 3.410 | 3.470 | 3.470 | 809,000 |
| 2025-06-04 | 3.600 | 3.650 | 3.460 | 3.480 | 3.480 | 815,500 |
| 2025-06-03 | 3.610 | 3.720 | 3.540 | 3.620 | 3.620 | 812,500 |
| 2025-06-02 | 3.580 | 3.650 | 3.350 | 3.590 | 3.590 | 866,100 |
| 2025-05-30 | 3.590 | 3.780 | 3.560 | 3.600 | 3.600 | 813,000 |
| 2025-05-29 | 3.560 | 3.680 | 3.560 | 3.590 | 3.590 | 816,500 |
| 2025-05-28 | 3.600 | 3.700 | 3.560 | 3.580 | 3.580 | 807,000 |
| 2025-05-27 | 3.750 | 3.750 | 3.560 | 3.600 | 3.600 | 809,000 |
| 2025-05-26 | 3.740 | 3.900 | 3.700 | 3.800 | 3.800 | 809,000 |
| 2025-05-23 | 3.960 | 4.100 | 3.710 | 3.800 | 3.800 | 825,500 |
| 2025-05-22 | 3.480 | 4.050 | 3.480 | 3.950 | 3.950 | 1,017,823 |
| 2025-05-21 | 3.600 | 3.760 | 3.500 | 3.500 | 3.500 | 889,000 |
| 2025-05-20 | 3.600 | 3.700 | 3.460 | 3.680 | 3.680 | 838,000 |
| 2025-05-19 | 3.880 | 3.980 | 3.570 | 3.580 | 3.580 | 861,500 |
| 2025-05-16 | 4.050 | 4.100 | 3.760 | 3.890 | 3.890 | 910,500 |
| 2025-05-15 | 4.100 | 4.200 | 3.920 | 4.050 | 4.050 | 874,500 |
| 2025-05-14 | 4.150 | 4.220 | 3.930 | 4.150 | 4.150 | 1,374,000 |
| 2025-05-13 | 3.900 | 4.450 | 3.850 | 4.170 | 4.170 | 1,041,000 |
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.