Zero Fintech Group Limited (HKG:0093)

Zero Fintech Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	0.43	0.45	0.36	0.39	0.39	13.04%	94,000
Aug 13, 2026	0.32	0.35	0.31	0.35	0.35	4.55%	28,000
Aug 12, 2026	0.40	0.40	0.32	0.33	0.33	-2.94%	10,000
Aug 11, 2026	0.34	0.34	0.29	0.34	0.34	13.33%	42,000
Aug 10, 2026	0.33	0.33	0.30	0.30	0.30	-9.09%	12,000
Aug 7, 2026	0.35	0.35	0.33	0.33	0.33	-9.59%	6,000
Aug 6, 2026	0.37	0.37	0.37	0.37	0.37	-	-
Aug 5, 2026	0.40	0.43	0.34	0.37	0.37	-3.95%	60,000
Aug 4, 2026	0.36	0.40	0.33	0.38	0.38	15.15%	36,000
Aug 3, 2026	0.34	0.34	0.33	0.33	0.33	-2.94%	6,000
Jul 31, 2026	0.35	0.35	0.34	0.34	0.34	-8.11%	22,000
Jul 30, 2026	0.39	0.39	0.37	0.37	0.37	-3.90%	6,000
Jul 29, 2026	0.39	0.39	0.38	0.39	0.39	-10.47%	14,000
Jul 28, 2026	0.42	0.43	0.39	0.43	0.43	10.26%	18,000
Jul 27, 2026	0.39	0.39	0.39	0.39	0.39	-11.36%	10,000
Jul 24, 2026	0.44	0.44	0.44	0.44	0.44	-	-
Jul 23, 2026	0.44	0.44	0.44	0.44	0.44	-	-
Jul 22, 2026	0.44	0.44	0.44	0.44	0.44	-	-
Jul 21, 2026	0.44	0.44	0.44	0.44	0.44	-	-
Jul 20, 2026	0.44	0.44	0.44	0.44	0.44	-	-
Jul 17, 2026	0.44	0.44	0.44	0.44	0.44	-	-
Jul 16, 2026	0.44	0.44	0.44	0.44	0.44	-	-
Jul 15, 2026	0.44	0.44	0.44	0.44	0.44	-	-
Jul 14, 2026	0.44	0.44	0.44	0.44	0.44	-	-
Jul 13, 2026	0.44	0.44	0.44	0.44	0.44	-	-
Jul 10, 2026	0.44	0.44	0.44	0.44	0.44	-	-
Jul 9, 2026	0.44	0.44	0.44	0.44	0.44	-	-
Jul 8, 2026	0.44	0.44	0.44	0.44	0.44	-	-
Jul 7, 2026	0.44	0.44	0.44	0.44	0.44	-	-
Jul 6, 2026	0.44	0.44	0.44	0.44	0.44	-	-
Jul 3, 2026	0.44	0.44	0.44	0.44	0.44	-	-
Jul 2, 2026	0.44	0.44	0.44	0.44	0.44	-	-
Jun 30, 2026	0.40	0.44	0.38	0.44	0.44	11.39%	24,000
Jun 29, 2026	0.40	0.40	0.40	0.40	0.40	-	-
Jun 26, 2026	0.40	0.40	0.40	0.40	0.40	-	-
Jun 25, 2026	0.40	0.40	0.40	0.40	0.40	-1.25%	-
Jun 24, 2026	0.40	0.40	0.40	0.40	0.40	-	-
Jun 23, 2026	0.40	0.40	0.40	0.40	0.40	-	-
Jun 22, 2026	0.40	0.40	0.39	0.40	0.40	-	6,000
Jun 18, 2026	0.41	0.41	0.40	0.40	0.40	-11.11%	14,000
Jun 17, 2026	0.45	0.45	0.45	0.45	0.45	-	-
Jun 16, 2026	0.40	0.53	0.40	0.45	0.45	-6.25%	60,000
Jun 15, 2026	0.48	0.48	0.48	0.48	0.48	-	-
Jun 12, 2026	0.45	0.48	0.45	0.48	0.48	6.67%	6,000
Jun 11, 2026	0.45	0.45	0.45	0.45	0.45	-	-
Jun 10, 2026	0.45	0.45	0.45	0.45	0.45	-	-
Jun 9, 2026	0.39	0.45	0.37	0.45	0.45	21.62%	24,000
Jun 8, 2026	0.43	0.45	0.37	0.37	0.37	-7.50%	20,000
Jun 5, 2026	0.40	0.40	0.40	0.40	0.40	-1.23%	-
Jun 4, 2026	0.41	0.41	0.41	0.41	0.41	-	-

Data Source: S&P Global Market Intelligence Last updated: Aug 14, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Aug 14, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.