Zero Fintech Group Limited (HKG:0093)
Hong Kong
· Delayed Price · Currency is HKD 0.460
-0.020 (-4.17%)
Apr 29, 2026, 2:55 PM HKT
Zero Fintech Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 0.42 | 0.46 | 0.41 | 0.46 | 0.46 | -4.17% | 20,000 |
| Apr 28, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Apr 27, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Apr 24, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Apr 23, 2026 | 0.45 | 0.48 | 0.39 | 0.48 | 0.48 | 6.67% | 12,000 |
| Apr 22, 2026 | 0.42 | 0.45 | 0.42 | 0.45 | 0.45 | 12.50% | 14,000 |
| Apr 21, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Apr 20, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Apr 17, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Apr 16, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Apr 15, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Apr 14, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Apr 13, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Apr 10, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Apr 9, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Apr 8, 2026 | 0.40 | 0.45 | 0.39 | 0.40 | 0.40 | -11.11% | 26,000 |
| Apr 2, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Apr 1, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Mar 31, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Mar 30, 2026 | 0.43 | 0.45 | 0.40 | 0.45 | 0.45 | 15.38% | 22,000 |
| Mar 27, 2026 | 0.38 | 0.40 | 0.38 | 0.39 | 0.39 | - | 20,000 |
| Mar 26, 2026 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Mar 25, 2026 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -1.27% | - |
| Mar 24, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Mar 23, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Mar 20, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Mar 19, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Mar 18, 2026 | 0.42 | 0.42 | 0.39 | 0.40 | 0.40 | -12.22% | 36,000 |
| Mar 17, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Mar 16, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -1.10% | - |
| Mar 13, 2026 | 0.42 | 0.46 | 0.42 | 0.46 | 0.46 | -4.21% | 10,000 |
| Mar 12, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Mar 11, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Mar 10, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Mar 9, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Mar 6, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Mar 5, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -3.06% | - |
| Mar 4, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 7.69% | 2,000 |
| Mar 3, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Mar 2, 2026 | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | -9.00% | 22,000 |
| Feb 27, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Feb 26, 2026 | 0.50 | 0.55 | 0.50 | 0.50 | 0.50 | 1.01% | 12,000 |
| Feb 25, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Feb 24, 2026 | 0.47 | 0.50 | 0.47 | 0.50 | 0.50 | 6.45% | 8,000 |
| Feb 23, 2026 | 0.44 | 0.47 | 0.44 | 0.47 | 0.47 | 3.33% | 8,000 |
| Feb 20, 2026 | 0.42 | 0.45 | 0.42 | 0.45 | 0.45 | 15.38% | 10,000 |
| Feb 16, 2026 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Feb 13, 2026 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Feb 12, 2026 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -2.50% | - |
| Feb 11, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Feb 10, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Feb 9, 2026 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | -4.76% | 8,000 |
| Feb 6, 2026 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | - |
| Feb 5, 2026 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | - |
| Feb 4, 2026 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | - |
| Feb 3, 2026 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | - |
| Feb 2, 2026 | 0.48 | 0.48 | 0.42 | 0.42 | 0.42 | - | 14,000 |
| Jan 30, 2026 | 0.40 | 0.50 | 0.40 | 0.42 | 0.42 | -9.68% | 46,000 |
| Jan 29, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -1.06% | - |
| Jan 28, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -3.09% | - |
| Jan 27, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -2.02% | - |
| Jan 26, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Jan 23, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Jan 22, 2026 | 0.47 | 0.50 | 0.47 | 0.50 | 0.50 | -1.00% | 6,000 |
| Jan 21, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Jan 20, 2026 | 0.54 | 0.54 | 0.46 | 0.50 | 0.50 | - | 12,000 |
| Jan 19, 2026 | 0.46 | 0.50 | 0.42 | 0.50 | 0.50 | 12.36% | 34,000 |
| Jan 16, 2026 | 0.40 | 0.45 | 0.39 | 0.45 | 0.45 | 9.88% | 18,000 |
| Jan 15, 2026 | 0.43 | 0.43 | 0.39 | 0.41 | 0.41 | -1.22% | 8,000 |
| Jan 14, 2026 | 0.45 | 0.45 | 0.41 | 0.41 | 0.41 | -10.87% | 12,000 |
| Jan 13, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Jan 12, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -5.15% | - |
| Jan 9, 2026 | 0.38 | 0.50 | 0.38 | 0.49 | 0.49 | 10.23% | 38,000 |
| Jan 8, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Jan 7, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Jan 6, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -4.35% | - |
| Jan 5, 2026 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | -8.00% | 26,000 |
| Jan 2, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Dec 31, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Dec 30, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Dec 29, 2025 | 0.47 | 0.50 | 0.46 | 0.50 | 0.50 | -1.96% | 12,000 |
| Dec 24, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -1.92% | - |
| Dec 23, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | - |
| Dec 22, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | - |
| Dec 19, 2025 | 0.54 | 0.54 | 0.48 | 0.52 | 0.52 | 5.05% | 6,000 |
| Dec 18, 2025 | 0.50 | 0.50 | 0.46 | 0.50 | 0.50 | -1.00% | 8,000 |
| Dec 17, 2025 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | - | 4,000 |
| Dec 16, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Dec 15, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Dec 12, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Dec 11, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -1.96% | - |
| Dec 10, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | - |
| Dec 9, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | - |
| Dec 8, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | - |
| Dec 5, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -1.92% | - |
| Dec 4, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | - |
| Dec 3, 2025 | 0.48 | 0.52 | 0.46 | 0.52 | 0.52 | 8.33% | 26,000 |
| Dec 2, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Dec 1, 2025 | 0.45 | 0.48 | 0.45 | 0.48 | 0.48 | 3.23% | 6,000 |
| Nov 28, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |