Zero Fintech Group Limited (HKG:0093)
Hong Kong · Delayed Price · Currency is HKD 0.3400
0.00 (0.00%)
Sep 4, 2026, 2:55 PM HKT
Zero Fintech Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 0.36 | 0.38 | 0.34 | 0.34 | 0.34 | - | 42,000 |
| Sep 3, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | - |
| Sep 2, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | - |
| Sep 1, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | - |
| Aug 31, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | - |
| Aug 28, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | - |
| Aug 27, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | - |
| Aug 26, 2026 | 0.34 | 0.39 | 0.33 | 0.34 | 0.34 | -5.56% | 50,000 |
| Aug 25, 2026 | 0.38 | 0.39 | 0.35 | 0.36 | 0.36 | -1.37% | 12,000 |
| Aug 24, 2026 | 0.33 | 0.37 | 0.33 | 0.37 | 0.37 | - | 54,000 |
| Aug 21, 2026 | 0.34 | 0.37 | 0.32 | 0.37 | 0.37 | - | 52,000 |
| Aug 20, 2026 | 0.33 | 0.37 | 0.33 | 0.37 | 0.37 | - | 36,000 |
| Aug 19, 2026 | 0.34 | 0.38 | 0.32 | 0.37 | 0.37 | -5.19% | 54,000 |
| Aug 18, 2026 | 0.33 | 0.39 | 0.33 | 0.39 | 0.39 | 8.45% | 32,000 |
| Aug 17, 2026 | 0.36 | 0.36 | 0.33 | 0.36 | 0.36 | -8.97% | 72,000 |
| 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 | - | - |