ZG Group (HKG:6676)
Hong Kong
· Delayed Price · Currency is HKD 1.000
+0.020 (2.04%)
At close: Apr 29, 2026
ZG Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 0.99 | 1.02 | 0.98 | 1.00 | 1.00 | 2.04% | 1,172,500 |
| Apr 28, 2026 | 1.00 | 1.02 | 0.96 | 0.98 | 0.98 | -2.00% | 1,390,500 |
| Apr 27, 2026 | 1.08 | 1.10 | 0.97 | 1.00 | 1.00 | -4.76% | 3,779,000 |
| Apr 24, 2026 | 1.19 | 1.19 | 1.05 | 1.05 | 1.05 | -12.50% | 5,008,500 |
| Apr 23, 2026 | 1.27 | 1.27 | 1.18 | 1.20 | 1.20 | -6.98% | 3,269,500 |
| Apr 22, 2026 | 1.35 | 1.35 | 1.20 | 1.29 | 1.29 | -5.15% | 3,103,500 |
| Apr 21, 2026 | 1.38 | 1.50 | 1.34 | 1.36 | 1.36 | -1.45% | 1,754,500 |
| Apr 20, 2026 | 1.34 | 1.43 | 1.33 | 1.38 | 1.38 | 3.76% | 1,281,500 |
| Apr 17, 2026 | 1.30 | 1.36 | 1.29 | 1.33 | 1.33 | 1.53% | 1,306,500 |
| Apr 16, 2026 | 1.29 | 1.33 | 1.26 | 1.31 | 1.31 | 2.34% | 1,245,500 |
| Apr 15, 2026 | 1.34 | 1.34 | 1.27 | 1.28 | 1.28 | -0.78% | 919,500 |
| Apr 14, 2026 | 1.39 | 1.39 | 1.27 | 1.29 | 1.29 | -1.53% | 1,031,500 |
| Apr 13, 2026 | 1.40 | 1.40 | 1.31 | 1.31 | 1.31 | -2.96% | 1,193,000 |
| Apr 10, 2026 | 1.45 | 1.52 | 1.34 | 1.35 | 1.35 | -4.93% | 1,322,000 |
| Apr 9, 2026 | 1.44 | 1.52 | 1.31 | 1.42 | 1.42 | -1.39% | 6,267,000 |
| Apr 8, 2026 | 1.33 | 1.62 | 1.26 | 1.44 | 1.44 | 16.13% | 9,284,000 |
| Apr 2, 2026 | 1.29 | 1.36 | 1.20 | 1.24 | 1.24 | -2.36% | 1,175,500 |
| Apr 1, 2026 | 1.24 | 1.35 | 1.20 | 1.27 | 1.27 | 4.96% | 1,892,500 |
| Mar 31, 2026 | 1.22 | 1.22 | 1.18 | 1.21 | 1.21 | 0.83% | 903,500 |
| Mar 30, 2026 | 1.30 | 1.30 | 1.16 | 1.20 | 1.20 | -4.00% | 745,500 |
| Mar 27, 2026 | 1.22 | 1.26 | 1.20 | 1.25 | 1.25 | 0.81% | 1,091,500 |
| Mar 26, 2026 | 1.24 | 1.27 | 1.20 | 1.24 | 1.24 | -1.59% | 1,188,500 |
| Mar 25, 2026 | 1.28 | 1.29 | 1.25 | 1.26 | 1.26 | -2.33% | 761,000 |
| Mar 24, 2026 | 1.25 | 1.29 | 1.23 | 1.29 | 1.29 | -3.01% | 886,500 |
| Mar 23, 2026 | 1.30 | 1.33 | 1.22 | 1.33 | 1.33 | -0.75% | 1,028,000 |
| Mar 20, 2026 | 1.30 | 1.34 | 1.28 | 1.34 | 1.34 | 3.08% | 1,422,500 |
| Mar 19, 2026 | 1.37 | 1.37 | 1.30 | 1.30 | 1.30 | -4.41% | 888,500 |
| Mar 18, 2026 | 1.31 | 1.38 | 1.29 | 1.36 | 1.36 | 2.26% | 1,127,000 |
| Mar 17, 2026 | 1.34 | 1.35 | 1.31 | 1.33 | 1.33 | -1.48% | 892,000 |
| Mar 16, 2026 | 1.35 | 1.35 | 1.30 | 1.35 | 1.35 | - | 862,500 |
| Mar 13, 2026 | 1.34 | 1.35 | 1.30 | 1.35 | 1.35 | - | 941,000 |
| Mar 12, 2026 | 1.31 | 1.35 | 1.30 | 1.35 | 1.35 | - | 894,500 |
| Mar 11, 2026 | 1.35 | 1.35 | 1.29 | 1.35 | 1.35 | -0.74% | 1,069,500 |
| Mar 10, 2026 | 1.37 | 1.37 | 1.31 | 1.36 | 1.36 | 0.74% | 881,500 |
| Mar 9, 2026 | 1.31 | 1.35 | 1.27 | 1.35 | 1.35 | - | 977,500 |
| Mar 6, 2026 | 1.36 | 1.37 | 1.31 | 1.35 | 1.35 | - | 1,051,000 |
| Mar 5, 2026 | 1.35 | 1.38 | 1.32 | 1.35 | 1.35 | 2.27% | 858,500 |
| Mar 4, 2026 | 1.39 | 1.39 | 1.30 | 1.32 | 1.32 | -0.75% | 784,500 |
| Mar 3, 2026 | 1.37 | 1.38 | 1.33 | 1.33 | 1.33 | -1.48% | 746,000 |
| Mar 2, 2026 | 1.38 | 1.40 | 1.33 | 1.35 | 1.35 | -0.74% | 803,000 |
| Feb 27, 2026 | 1.40 | 1.41 | 1.36 | 1.36 | 1.36 | -2.86% | 1,027,500 |
| Feb 26, 2026 | 1.43 | 1.44 | 1.38 | 1.40 | 1.40 | -1.41% | 924,500 |
| Feb 25, 2026 | 1.45 | 1.49 | 1.41 | 1.42 | 1.42 | - | 905,500 |
| Feb 24, 2026 | 1.44 | 1.45 | 1.39 | 1.42 | 1.42 | -2.07% | 833,000 |
| Feb 23, 2026 | 1.52 | 1.52 | 1.45 | 1.45 | 1.45 | -3.97% | 935,000 |
| Feb 20, 2026 | 1.56 | 1.56 | 1.47 | 1.51 | 1.51 | 0.67% | 252,000 |
| Feb 16, 2026 | 1.43 | 1.53 | 1.42 | 1.50 | 1.50 | 8.70% | 799,000 |
| Feb 13, 2026 | 1.41 | 1.45 | 1.38 | 1.38 | 1.38 | -2.13% | 811,000 |
| Feb 12, 2026 | 1.39 | 1.48 | 1.36 | 1.41 | 1.41 | 1.44% | 846,500 |
| Feb 11, 2026 | 1.40 | 1.44 | 1.37 | 1.39 | 1.39 | - | 922,000 |
| Feb 10, 2026 | 1.42 | 1.46 | 1.39 | 1.39 | 1.39 | -1.42% | 807,500 |
| Feb 9, 2026 | 1.37 | 1.46 | 1.37 | 1.41 | 1.41 | 2.92% | 807,500 |
| Feb 6, 2026 | 1.40 | 1.40 | 1.33 | 1.37 | 1.37 | - | 637,000 |
| Feb 5, 2026 | 1.41 | 1.44 | 1.36 | 1.37 | 1.37 | -2.14% | 556,500 |
| Feb 4, 2026 | 1.36 | 1.48 | 1.33 | 1.40 | 1.40 | 2.19% | 846,000 |
| Feb 3, 2026 | 1.40 | 1.40 | 1.34 | 1.37 | 1.37 | -4.20% | 803,500 |
| Feb 2, 2026 | 1.45 | 1.45 | 1.37 | 1.43 | 1.43 | -2.72% | 687,000 |
| Jan 30, 2026 | 1.55 | 1.55 | 1.44 | 1.47 | 1.47 | -5.16% | 1,066,500 |
| Jan 29, 2026 | 1.54 | 1.58 | 1.48 | 1.55 | 1.55 | -2.52% | 915,500 |
| Jan 28, 2026 | 1.64 | 1.64 | 1.52 | 1.59 | 1.59 | -0.63% | 1,262,500 |
| Jan 27, 2026 | 1.57 | 1.60 | 1.40 | 1.60 | 1.60 | -0.62% | 1,431,000 |
| Jan 26, 2026 | 1.62 | 1.67 | 1.56 | 1.61 | 1.61 | -3.59% | 2,123,500 |
| Jan 23, 2026 | 1.74 | 1.77 | 1.64 | 1.67 | 1.67 | -3.47% | 1,388,500 |
| Jan 22, 2026 | 1.89 | 1.95 | 1.72 | 1.73 | 1.73 | -8.47% | 1,215,000 |
| Jan 21, 2026 | 1.91 | 1.96 | 1.89 | 1.89 | 1.89 | -2.58% | 831,000 |
| Jan 20, 2026 | 2.00 | 2.04 | 1.92 | 1.94 | 1.94 | -3.96% | 814,000 |
| Jan 19, 2026 | 2.02 | 2.15 | 2.02 | 2.02 | 2.02 | -5.16% | 829,000 |
| Jan 16, 2026 | 2.09 | 2.18 | 2.01 | 2.13 | 2.13 | 3.90% | 2,120,500 |
| Jan 15, 2026 | 2.19 | 2.19 | 1.95 | 2.05 | 2.05 | -1.91% | 1,167,000 |
| Jan 14, 2026 | 1.87 | 2.15 | 1.87 | 2.09 | 2.09 | 11.17% | 3,327,500 |
| Jan 13, 2026 | 1.77 | 1.95 | 1.70 | 1.88 | 1.88 | 10.59% | 1,626,000 |
| Jan 12, 2026 | 1.61 | 1.87 | 1.61 | 1.70 | 1.70 | 6.25% | 1,380,000 |
| Jan 9, 2026 | 1.57 | 1.68 | 1.55 | 1.60 | 1.60 | 3.23% | 1,469,500 |
| Jan 8, 2026 | 1.55 | 1.58 | 1.55 | 1.55 | 1.55 | - | 883,000 |
| Jan 7, 2026 | 1.57 | 1.62 | 1.54 | 1.55 | 1.55 | -1.90% | 928,500 |
| Jan 6, 2026 | 1.62 | 1.63 | 1.57 | 1.58 | 1.58 | -2.47% | 839,000 |
| Jan 5, 2026 | 1.68 | 1.68 | 1.54 | 1.62 | 1.62 | -4.71% | 2,577,145 |
| Jan 2, 2026 | 1.78 | 1.78 | 1.68 | 1.70 | 1.70 | -5.56% | 824,500 |
| Dec 31, 2025 | 1.63 | 1.80 | 1.63 | 1.80 | 1.80 | 10.43% | 1,628,000 |
| Dec 30, 2025 | 1.64 | 1.64 | 1.58 | 1.63 | 1.63 | -1.81% | 1,291,866 |
| Dec 29, 2025 | 1.67 | 1.68 | 1.64 | 1.66 | 1.66 | -0.60% | 850,000 |
| Dec 24, 2025 | 1.62 | 1.67 | 1.59 | 1.67 | 1.67 | 1.83% | 403,348 |
| Dec 23, 2025 | 1.72 | 1.73 | 1.60 | 1.64 | 1.64 | -4.09% | 807,500 |
| Dec 22, 2025 | 1.78 | 1.78 | 1.71 | 1.71 | 1.71 | -1.72% | 810,000 |
| Dec 19, 2025 | 1.73 | 1.80 | 1.73 | 1.74 | 1.74 | 0.58% | 819,000 |
| Dec 18, 2025 | 1.79 | 1.81 | 1.73 | 1.73 | 1.73 | -3.35% | 757,000 |
| Dec 17, 2025 | 1.81 | 1.84 | 1.77 | 1.79 | 1.79 | 0.56% | 850,500 |
| Dec 16, 2025 | 1.84 | 1.85 | 1.76 | 1.78 | 1.78 | -3.26% | 818,000 |
| Dec 15, 2025 | 1.78 | 1.90 | 1.78 | 1.84 | 1.84 | 3.37% | 651,000 |
| Dec 12, 2025 | 1.73 | 1.83 | 1.73 | 1.78 | 1.78 | 0.56% | 645,500 |
| Dec 11, 2025 | 1.83 | 1.83 | 1.68 | 1.77 | 1.77 | -2.75% | 979,000 |
| Dec 10, 2025 | 1.97 | 2.03 | 1.81 | 1.82 | 1.82 | -9.90% | 1,662,500 |
| Dec 9, 2025 | 1.97 | 2.04 | 1.97 | 2.02 | 2.02 | -0.49% | 824,000 |
| Dec 8, 2025 | 1.99 | 2.03 | 1.98 | 2.03 | 2.03 | 1.00% | 883,000 |
| Dec 5, 2025 | 1.99 | 2.05 | 1.96 | 2.01 | 2.01 | 1.01% | 934,500 |
| Dec 4, 2025 | 2.04 | 2.04 | 1.97 | 1.99 | 1.99 | -2.45% | 828,500 |
| Dec 3, 2025 | 2.00 | 2.04 | 1.98 | 2.04 | 2.04 | 1.49% | 910,000 |
| Dec 2, 2025 | 1.97 | 2.12 | 1.97 | 2.01 | 2.01 | 0.50% | 820,000 |
| Dec 1, 2025 | 1.99 | 2.03 | 1.93 | 2.00 | 2.00 | 0.50% | 798,500 |
| Nov 28, 2025 | 1.96 | 2.09 | 1.91 | 1.99 | 1.99 | 1.53% | 863,500 |