Zero Fintech Group Limited (HKG:0093)
Hong Kong · Delayed Price · Currency is HKD 0.4700
+0.0600 (14.63%)
May 6, 2026, 6:08 PM HKT
Zero Fintech Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Mar 13, 2026 | 0.42 | 0.46 | 0.42 | 0.46 | 0.46 | -4.21% | 10,000 |
| Mar 12, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Mar 11, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Mar 10, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Mar 9, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Mar 6, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Mar 5, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -3.06% | - |
| Mar 4, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 7.69% | 2,000 |
| Mar 3, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Mar 2, 2026 | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | -9.00% | 22,000 |
| Feb 27, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Feb 26, 2026 | 0.50 | 0.55 | 0.50 | 0.50 | 0.50 | 1.01% | 12,000 |
| Feb 25, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Feb 24, 2026 | 0.47 | 0.50 | 0.47 | 0.50 | 0.50 | 6.45% | 8,000 |