ZG Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 4.030 | 4.240 | 3.870 | 3.870 | 3.870 | 813,500 |
| 2025-05-09 | 4.150 | 4.310 | 3.990 | 4.010 | 4.010 | 857,500 |
| 2025-05-08 | 4.810 | 4.880 | 4.190 | 4.190 | 4.190 | 893,000 |
| 2025-05-07 | 4.940 | 5.140 | 4.300 | 4.810 | 4.810 | 1,019,500 |
| 2025-05-06 | 4.030 | 5.200 | 4.030 | 4.910 | 4.910 | 2,657,600 |
| 2025-05-02 | 3.550 | 4.350 | 3.490 | 3.990 | 3.990 | 2,467,000 |
| 2025-04-30 | 3.650 | 3.850 | 3.470 | 3.500 | 3.500 | 833,000 |
| 2025-04-29 | 3.850 | 3.850 | 3.600 | 3.640 | 3.640 | 2,317,500 |
| 2025-04-28 | 3.950 | 4.070 | 3.680 | 3.870 | 3.870 | 620,500 |
| 2025-04-25 | 4.240 | 4.240 | 3.890 | 3.900 | 3.900 | 601,500 |
| 2025-04-24 | 4.050 | 4.300 | 3.890 | 4.300 | 4.300 | 543,000 |
| 2025-04-23 | 4.420 | 4.420 | 3.850 | 4.070 | 4.070 | 568,500 |
| 2025-04-22 | 4.900 | 4.900 | 4.400 | 4.430 | 4.430 | 696,500 |
| 2025-04-17 | 4.920 | 4.920 | 4.530 | 4.870 | 4.870 | 475,000 |
| 2025-04-16 | 4.750 | 5.050 | 4.260 | 4.980 | 4.980 | 496,000 |
| 2025-04-15 | 4.740 | 4.900 | 4.700 | 4.700 | 4.700 | 554,000 |
| 2025-04-14 | 4.900 | 4.930 | 4.710 | 4.750 | 4.750 | 553,500 |
| 2025-04-11 | 4.930 | 5.000 | 4.800 | 4.870 | 4.870 | 574,000 |
| 2025-04-10 | 4.900 | 5.300 | 4.650 | 4.980 | 4.980 | 459,000 |
| 2025-04-09 | 5.500 | 5.500 | 4.570 | 4.950 | 4.950 | 470,909 |
| 2025-04-08 | 5.450 | 5.540 | 5.440 | 5.450 | 5.450 | 815,500 |
| 2025-04-07 | 5.700 | 5.700 | 5.000 | 5.500 | 5.500 | 65,500 |
| 2025-04-03 | 5.680 | 5.740 | 5.000 | 5.740 | 5.740 | 604,500 |
| 2025-04-02 | 6.450 | 6.470 | 5.300 | 5.700 | 5.700 | 570,000 |
| 2025-04-01 | 6.700 | 6.790 | 6.400 | 6.400 | 6.400 | 554,000 |
| 2025-03-31 | 6.900 | 6.950 | 6.640 | 6.640 | 6.640 | 588,000 |
| 2025-03-28 | 6.950 | 7.100 | 6.750 | 7.000 | 7.000 | 596,500 |
| 2025-03-27 | 6.750 | 7.020 | 6.200 | 7.020 | 7.020 | 580,000 |
| 2025-03-26 | 6.700 | 7.000 | 6.510 | 6.800 | 6.800 | 570,000 |
| 2025-03-25 | 6.900 | 6.940 | 6.690 | 6.720 | 6.720 | 552,000 |
| 2025-03-24 | 7.050 | 7.050 | 6.650 | 6.850 | 6.850 | 463,500 |
| 2025-03-21 | 6.950 | 7.000 | 6.650 | 7.000 | 7.000 | 483,500 |
| 2025-03-20 | 6.830 | 6.900 | 6.500 | 6.900 | 6.900 | 457,500 |
| 2025-03-19 | 6.500 | 7.200 | 6.500 | 6.850 | 6.850 | 456,500 |
| 2025-03-18 | 7.000 | 7.250 | 6.320 | 6.560 | 6.560 | 463,000 |
| 2025-03-17 | 6.200 | 7.390 | 6.150 | 7.010 | 7.010 | 503,000 |
| 2025-03-14 | 7.190 | 7.190 | 6.000 | 6.200 | 6.200 | 565,500 |
| 2025-03-13 | 7.450 | 7.450 | 6.400 | 7.200 | 7.200 | 521,500 |
| 2025-03-12 | 8.210 | 8.210 | 7.360 | 7.360 | 7.360 | 467,909 |
| 2025-03-11 | 10.000 | 10.000 | 7.990 | 8.210 | 8.210 | 1,283,000 |
| 2025-03-10 | 11.380 | 11.980 | 7.800 | 10.020 | 10.020 | 1,610,500 |
| 2025-03-07 | 9.860 | 9.860 | 9.860 | 9.860 | 9.860 | 0 |
| 2025-03-06 | 9.860 | 9.860 | 9.860 | 9.860 | 9.860 | 0 |
| 2025-03-05 | 9.860 | 9.860 | 9.860 | 9.860 | 9.860 | 0 |
| 2025-03-04 | 9.860 | 9.860 | 9.860 | 9.860 | 9.860 | 0 |
| 2025-03-03 | 9.860 | 9.860 | 9.860 | 9.860 | 9.860 | 0 |
| 2025-02-28 | 9.860 | 9.860 | 9.860 | 9.860 | 9.860 | 0 |
| 2025-02-27 | 9.860 | 9.860 | 9.860 | 9.860 | 9.860 | 0 |
| 2025-02-26 | 9.860 | 9.860 | 9.860 | 9.860 | 9.860 | 0 |
| 2025-02-25 | 9.860 | 9.860 | 9.860 | 9.860 | 9.860 | 0 |
| 2025-02-24 | 9.860 | 9.860 | 9.860 | 9.860 | 9.860 | 0 |
| 2025-02-21 | 9.860 | 9.860 | 9.860 | 9.860 | 9.860 | 0 |
| 2025-02-20 | 9.860 | 9.860 | 9.860 | 9.860 | 9.860 | 0 |
| 2025-02-19 | 9.860 | 9.860 | 9.860 | 9.860 | 9.860 | 0 |
| 2025-02-18 | 9.860 | 9.860 | 9.860 | 9.860 | 9.860 | 0 |
| 2025-02-17 | 9.860 | 9.860 | 9.860 | 9.860 | 9.860 | 0 |
| 2025-02-14 | 9.860 | 9.860 | 9.860 | 9.860 | 9.860 | 0 |
| 2025-02-13 | 9.860 | 9.860 | 9.860 | 9.860 | 9.860 | 0 |
| 2025-02-12 | 9.860 | 9.860 | 9.860 | 9.860 | 9.860 | 0 |
| 2025-02-11 | 9.860 | 9.860 | 9.860 | 9.860 | 9.860 | 0 |
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.