ZG Group (HKG:6676)
Hong Kong · Delayed Price · Currency is HKD 2.500
-0.110 (-4.21%)
At close: Sep 8, 2025
ZG Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 2.60 | 2.60 | 2.52 | 2.55 | - | -2.30% | 405,000 |
| Sep 9, 2025 | 2.55 | 2.67 | 2.50 | 2.61 | - | 4.40% | 1,486,805 |
| Sep 8, 2025 | 2.62 | 2.64 | 2.50 | 2.50 | - | -4.21% | 924,500 |
| Sep 5, 2025 | 2.60 | 2.68 | 2.55 | 2.61 | - | -0.38% | 830,500 |
| Sep 4, 2025 | 2.72 | 2.73 | 2.60 | 2.62 | - | -5.07% | 870,000 |
| Sep 3, 2025 | 2.80 | 2.81 | 2.70 | 2.76 | - | -1.43% | 801,000 |
| Sep 2, 2025 | 2.91 | 2.91 | 2.80 | 2.80 | - | -3.78% | 921,000 |
| Sep 1, 2025 | 3.00 | 3.01 | 2.80 | 2.91 | - | -3.32% | 802,500 |
| Aug 29, 2025 | 3.10 | 3.10 | 2.75 | 3.01 | - | -0.99% | 1,245,500 |
| Aug 28, 2025 | 3.18 | 3.21 | 3.01 | 3.04 | - | -4.40% | 1,165,000 |
| Aug 27, 2025 | 3.29 | 3.31 | 3.18 | 3.18 | - | -3.34% | 843,500 |
| Aug 26, 2025 | 3.35 | 3.45 | 3.23 | 3.29 | - | -1.79% | 973,500 |
| Aug 25, 2025 | 3.56 | 3.63 | 3.33 | 3.35 | - | -6.69% | 1,277,500 |
| Aug 22, 2025 | 3.48 | 3.62 | 3.44 | 3.59 | - | 2.57% | 859,000 |
| Aug 21, 2025 | 3.49 | 3.53 | 3.44 | 3.50 | - | 0.29% | 818,500 |
| Aug 20, 2025 | 3.60 | 3.76 | 3.49 | 3.49 | - | -1.69% | 828,500 |
| Aug 19, 2025 | 3.62 | 3.62 | 3.49 | 3.55 | - | -1.93% | 851,000 |
| Aug 18, 2025 | 3.77 | 3.81 | 3.62 | 3.62 | - | -2.69% | 818,250 |
| Aug 15, 2025 | 3.79 | 3.79 | 3.64 | 3.72 | - | -1.59% | 846,500 |
| Aug 14, 2025 | 3.78 | 3.83 | 3.76 | 3.78 | - | -0.53% | 812,000 |
| Aug 13, 2025 | 3.82 | 3.82 | 3.72 | 3.80 | - | 0.53% | 851,500 |
| Aug 12, 2025 | 3.89 | 3.89 | 3.78 | 3.78 | - | -1.05% | 844,323 |
| Aug 11, 2025 | 3.86 | 3.92 | 3.81 | 3.82 | - | -1.55% | 884,000 |
| Aug 8, 2025 | 3.98 | 3.98 | 3.85 | 3.88 | - | -1.02% | 896,500 |
| Aug 7, 2025 | 4.06 | 4.08 | 3.88 | 3.92 | - | -3.92% | 954,000 |
| Aug 6, 2025 | 3.91 | 4.27 | 3.91 | 4.08 | - | 5.15% | 1,736,000 |
| Aug 5, 2025 | 3.90 | 3.95 | 3.77 | 3.88 | - | 0.26% | 814,500 |
| Aug 4, 2025 | 3.78 | 3.95 | 3.70 | 3.87 | - | 2.11% | 803,500 |
| Aug 1, 2025 | 3.90 | 3.98 | 3.63 | 3.79 | - | -3.56% | 980,500 |
| Jul 31, 2025 | 3.95 | 4.00 | 3.79 | 3.93 | - | -1.50% | 869,000 |
| Jul 30, 2025 | 4.00 | 4.12 | 3.80 | 3.99 | - | -2.21% | 1,220,000 |
| Jul 29, 2025 | 4.60 | 4.80 | 4.05 | 4.08 | - | 2.00% | 1,839,000 |
| Jul 28, 2025 | 4.13 | 4.18 | 3.96 | 4.00 | - | -3.15% | 856,500 |
| Jul 25, 2025 | 4.08 | 4.21 | 4.02 | 4.13 | - | 1.23% | 817,500 |
| Jul 24, 2025 | 4.00 | 4.08 | 3.91 | 4.08 | - | 3.03% | 879,500 |
| Jul 23, 2025 | 4.06 | 4.11 | 3.93 | 3.96 | - | -3.41% | 819,500 |
| Jul 22, 2025 | 4.23 | 4.30 | 4.06 | 4.10 | - | -3.30% | 847,000 |
| Jul 21, 2025 | 3.86 | 4.37 | 3.86 | 4.24 | - | 8.72% | 1,631,000 |
| Jul 18, 2025 | 3.95 | 4.03 | 3.79 | 3.90 | - | -2.01% | 1,026,500 |
| Jul 17, 2025 | 4.09 | 4.13 | 3.90 | 3.98 | - | -2.45% | 804,500 |
| Jul 16, 2025 | 4.10 | 4.30 | 4.08 | 4.08 | - | -1.21% | 876,500 |
| Jul 15, 2025 | 4.12 | 4.18 | 4.00 | 4.13 | - | 0.73% | 811,000 |
| Jul 14, 2025 | 4.20 | 4.61 | 4.00 | 4.10 | - | -2.38% | 2,994,323 |
| Jul 11, 2025 | 3.65 | 4.21 | 3.64 | 4.20 | - | 15.70% | 1,446,500 |
| Jul 10, 2025 | 3.70 | 3.82 | 3.62 | 3.63 | - | -3.46% | 807,500 |
| Jul 9, 2025 | 3.79 | 3.79 | 3.45 | 3.76 | - | - | 863,000 |
| Jul 8, 2025 | 3.78 | 3.85 | 3.73 | 3.76 | - | -1.05% | 866,000 |
| Jul 7, 2025 | 4.10 | 4.10 | 3.80 | 3.80 | - | -8.43% | 984,500 |
| Jul 4, 2025 | 4.56 | 4.56 | 4.00 | 4.15 | - | -6.11% | 3,562,000 |
| Jul 3, 2025 | 4.00 | 4.70 | 3.89 | 4.42 | - | 9.68% | 4,132,000 |