Skip to main content
ZG Group (HKG:6676)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
1.310
-0.040 (-2.96%)
Last updated: Mar 10, 2026, 11:50 AM HKT

ZG Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261.311.351.271.351.35-977,500
Mar 6, 20261.361.371.311.351.35-1,051,000
Mar 5, 20261.351.381.321.351.352.27%858,500
Mar 4, 20261.391.391.301.321.32-0.75%784,500
Mar 3, 20261.371.381.331.331.33-1.48%746,000
Mar 2, 20261.381.401.331.351.35-0.74%803,000
Feb 27, 20261.401.411.361.361.36-2.86%1,027,500
Feb 26, 20261.431.441.381.401.40-1.41%924,500
Feb 25, 20261.451.491.411.421.42-905,500
Feb 24, 20261.441.451.391.421.42-2.07%833,000
Feb 23, 20261.521.521.451.451.45-3.97%935,000
Feb 20, 20261.561.561.471.511.510.67%252,000
Feb 16, 20261.431.531.421.501.508.70%799,000
Feb 13, 20261.411.451.381.381.38-2.13%811,000
Feb 12, 20261.391.481.361.411.411.44%846,500
Feb 11, 20261.401.441.371.391.39-922,000
Feb 10, 20261.421.461.391.391.39-1.42%807,500
Feb 9, 20261.371.461.371.411.412.92%807,500
Feb 6, 20261.401.401.331.371.37-637,000
Feb 5, 20261.411.441.361.371.37-2.14%556,500
Feb 4, 20261.361.481.331.401.402.19%846,000
Feb 3, 20261.401.401.341.371.37-4.20%803,500
Feb 2, 20261.451.451.371.431.43-2.72%687,000
Jan 30, 20261.551.551.441.471.47-5.16%1,066,500
Jan 29, 20261.541.581.481.551.55-2.52%915,500
Jan 28, 20261.641.641.521.591.59-0.63%1,262,500
Jan 27, 20261.571.601.401.601.60-0.62%1,431,000
Jan 26, 20261.621.671.561.611.61-3.59%2,123,500
Jan 23, 20261.741.771.641.671.67-3.47%1,388,500
Jan 22, 20261.891.951.721.731.73-8.47%1,215,000
Jan 21, 20261.911.961.891.891.89-2.58%831,000
Jan 20, 20262.002.041.921.941.94-3.96%814,000
Jan 19, 20262.022.152.022.022.02-5.16%829,000
Jan 16, 20262.092.182.012.132.133.90%2,120,500
Jan 15, 20262.192.191.952.052.05-1.91%1,167,000
Jan 14, 20261.872.151.872.092.0911.17%3,327,500
Jan 13, 20261.771.951.701.881.8810.59%1,626,000
Jan 12, 20261.611.871.611.701.706.25%1,380,000
Jan 9, 20261.571.681.551.601.603.23%1,469,500
Jan 8, 20261.551.581.551.551.55-883,000
Jan 7, 20261.571.621.541.551.55-1.90%928,500
Jan 6, 20261.621.631.571.581.58-2.47%839,000
Jan 5, 20261.681.681.541.621.62-4.71%2,577,145
Jan 2, 20261.781.781.681.701.70-5.56%824,500
Dec 31, 20251.631.801.631.801.8010.43%1,628,000
Dec 30, 20251.641.641.581.631.63-1.81%1,291,866
Dec 29, 20251.671.681.641.661.66-0.60%850,000
Dec 24, 20251.621.671.591.671.671.83%403,348
Dec 23, 20251.721.731.601.641.64-4.09%807,500
Dec 22, 20251.781.781.711.711.71-1.72%810,000
Dec 19, 20251.731.801.731.741.740.58%819,000
Dec 18, 20251.791.811.731.731.73-3.35%757,000
Dec 17, 20251.811.841.771.791.790.56%850,500
Dec 16, 20251.841.851.761.781.78-3.26%818,000
Dec 15, 20251.781.901.781.841.843.37%651,000
Dec 12, 20251.731.831.731.781.780.56%645,500
Dec 11, 20251.831.831.681.771.77-2.75%979,000
Dec 10, 20251.972.031.811.821.82-9.90%1,662,500
Dec 9, 20251.972.041.972.022.02-0.49%824,000
Dec 8, 20251.992.031.982.032.031.00%883,000
Dec 5, 20251.992.051.962.012.011.01%934,500
Dec 4, 20252.042.041.971.991.99-2.45%828,500
Dec 3, 20252.002.041.982.042.041.49%910,000
Dec 2, 20251.972.121.972.012.010.50%820,000
Dec 1, 20251.992.031.932.002.000.50%798,500
Nov 28, 20251.962.091.911.991.991.53%863,500
Nov 27, 20252.072.081.961.961.96-5.31%846,000
Nov 26, 20251.912.111.912.072.077.25%1,272,500
Nov 25, 20251.871.991.871.931.932.66%1,013,500
Nov 24, 20251.811.881.801.881.883.30%946,500
Nov 21, 20251.831.881.801.821.82-1.09%884,500
Nov 20, 20251.831.861.801.841.84-0.54%901,500
Nov 19, 20251.821.901.811.851.851.65%1,144,500
Nov 18, 20251.891.921.811.821.82-3.70%895,500
Nov 17, 20251.781.991.781.891.892.72%1,013,888
Nov 14, 20251.781.841.771.841.841.10%964,000
Nov 13, 20251.851.891.821.821.82-2.15%921,500
Nov 12, 20251.951.951.861.861.86-3.12%905,000
Nov 11, 20251.921.961.881.921.92-844,500
Nov 10, 20251.811.981.811.921.923.23%822,000
Nov 7, 20251.881.971.861.861.86-1.59%908,500
Nov 6, 20251.901.961.771.891.890.53%4,695,000
Nov 5, 20251.941.951.811.881.88-3.59%1,368,500
Nov 4, 20251.991.991.911.951.951.56%810,000
Nov 3, 20251.951.951.901.921.92-0.52%841,500
Oct 31, 20251.942.091.901.931.93-0.52%869,500
Oct 30, 20252.062.061.931.941.94-5.83%1,309,000
Oct 28, 20252.122.142.052.062.06-4.19%1,006,000
Oct 27, 20252.162.182.142.152.15-1.38%1,207,500
Oct 24, 20252.152.352.152.182.18-0.46%870,000
Oct 23, 20252.202.212.142.192.19-1.79%810,500
Oct 22, 20252.282.332.202.232.23-4.29%821,000
Oct 21, 20252.302.402.302.332.33-1.69%938,000
Oct 20, 20252.302.382.272.372.373.04%852,500
Oct 17, 20252.322.322.122.302.30-0.43%1,454,500
Oct 16, 20252.412.412.312.312.31-4.15%952,500
Oct 15, 20252.432.502.362.412.41-804,000
Oct 14, 20252.622.862.412.412.41-9.40%1,589,000
Oct 13, 20252.922.932.592.662.66-8.90%1,599,888
Oct 10, 20252.552.942.502.922.9215.87%2,788,500