Zero Fintech Group Limited (HKG:0093)

Zero Fintech Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	0.41	0.41	0.41	0.41	0.41	-1.22%	-
May 28, 2026	0.41	0.41	0.41	0.41	0.41	-	-
May 27, 2026	0.36	0.41	0.33	0.41	0.41	7.89%	74,000
May 26, 2026	0.41	0.41	0.38	0.38	0.38	-15.56%	30,000
May 22, 2026	0.45	0.45	0.45	0.45	0.45	-	-
May 21, 2026	0.45	0.50	0.41	0.45	0.45	11.11%	14,000
May 20, 2026	0.39	0.44	0.39	0.41	0.41	-1.22%	22,000
May 19, 2026	0.43	0.43	0.41	0.41	0.41	-9.89%	26,000
May 18, 2026	0.42	0.47	0.41	0.46	0.46	-	20,000
May 15, 2026	0.46	0.46	0.46	0.46	0.46	-	-
May 14, 2026	0.46	0.46	0.46	0.46	0.46	-	-
May 13, 2026	0.46	0.46	0.46	0.46	0.46	-	-
May 12, 2026	0.46	0.46	0.46	0.46	0.46	-	-
May 11, 2026	0.46	0.46	0.46	0.46	0.46	-1.09%	-
May 8, 2026	0.46	0.46	0.46	0.46	0.46	-	-
May 7, 2026	0.46	0.46	0.46	0.46	0.46	-2.13%	-
May 6, 2026	0.46	0.48	0.41	0.47	0.47	14.63%	16,000
May 5, 2026	0.42	0.43	0.41	0.41	0.41	-10.87%	90,000
May 4, 2026	0.46	0.46	0.46	0.46	0.46	-	-
Apr 30, 2026	0.46	0.46	0.46	0.46	0.46	-	-
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%	-

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.