Zero Fintech Group Limited (HKG:0093)
Hong Kong · Delayed Price · Currency is HKD 0.4000
+0.0550 (15.94%)
Oct 15, 2026, 5:10 PM HKT
Zero Fintech Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 15.94% | 16,000 |
| Oct 14, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Oct 13, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Oct 12, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Oct 9, 2026 | 0.38 | 0.40 | 0.35 | 0.35 | 0.35 | -4.17% | 12,000 |
| Oct 8, 2026 | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | -7.69% | 28,000 |
| Oct 7, 2026 | 0.37 | 0.39 | 0.37 | 0.39 | 0.39 | - | 14,000 |
| Oct 6, 2026 | 0.34 | 0.46 | 0.34 | 0.39 | 0.39 | -13.33% | 132,000 |
| Oct 5, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Oct 2, 2026 | 0.40 | 0.45 | 0.35 | 0.45 | 0.45 | 12.50% | 22,000 |
| Sep 30, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Sep 29, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 12.68% | 4,000 |
| Sep 28, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Sep 25, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Sep 24, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Sep 23, 2026 | 0.36 | 0.36 | 0.33 | 0.36 | 0.36 | - | 12,000 |
| Sep 22, 2026 | 0.36 | 0.36 | 0.34 | 0.36 | 0.36 | -1.39% | 10,000 |
| Sep 21, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -5.26% | 32,000 |
| Sep 18, 2026 | 0.40 | 0.40 | 0.36 | 0.38 | 0.38 | 7.04% | 76,000 |
| Sep 17, 2026 | 0.40 | 0.43 | 0.35 | 0.36 | 0.36 | 2.90% | 12,000 |
| Sep 16, 2026 | 0.40 | 0.40 | 0.35 | 0.35 | 0.35 | -4.17% | 6,000 |
| Sep 15, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Sep 14, 2026 | 0.40 | 0.40 | 0.36 | 0.36 | 0.36 | -16.28% | 6,000 |
| Sep 11, 2026 | 0.35 | 0.45 | 0.35 | 0.43 | 0.43 | 10.26% | 40,000 |
| Sep 10, 2026 | 0.36 | 0.39 | 0.34 | 0.39 | 0.39 | 9.86% | 16,000 |
| Sep 9, 2026 | 0.36 | 0.38 | 0.32 | 0.36 | 0.36 | 4.41% | 50,000 |
| Sep 8, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | - |
| Sep 7, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | - |
| 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 | - | - |