ZG Group (HKG:6676)
Hong Kong · Delayed Price · Currency is HKD 1.890
-0.050 (-2.58%)
At close: Jan 21, 2026
ZG Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 1.91 | 1.96 | 1.89 | 1.89 | 1.89 | -2.58% | 831,000 |
| Jan 20, 2026 | 2.00 | 2.04 | 1.92 | 1.94 | 1.94 | -3.96% | 814,000 |
| Jan 19, 2026 | 2.02 | 2.15 | 2.02 | 2.02 | 2.02 | -5.16% | 829,000 |
| Jan 16, 2026 | 2.09 | 2.18 | 2.01 | 2.13 | 2.13 | 3.90% | 2,120,500 |
| Jan 15, 2026 | 2.19 | 2.19 | 1.95 | 2.05 | 2.05 | -1.91% | 1,167,000 |
| Jan 14, 2026 | 1.87 | 2.15 | 1.87 | 2.09 | 2.09 | 11.17% | 3,327,500 |
| Jan 13, 2026 | 1.77 | 1.95 | 1.70 | 1.88 | 1.88 | 10.59% | 1,626,000 |
| Jan 12, 2026 | 1.61 | 1.87 | 1.61 | 1.70 | 1.70 | 6.25% | 1,380,000 |
| Jan 9, 2026 | 1.57 | 1.68 | 1.55 | 1.60 | 1.60 | 3.23% | 1,469,500 |
| Jan 8, 2026 | 1.55 | 1.58 | 1.55 | 1.55 | 1.55 | - | 883,000 |
| Jan 7, 2026 | 1.57 | 1.62 | 1.54 | 1.55 | 1.55 | -1.90% | 928,500 |
| Jan 6, 2026 | 1.62 | 1.63 | 1.57 | 1.58 | 1.58 | -2.47% | 839,000 |
| Jan 5, 2026 | 1.68 | 1.68 | 1.54 | 1.62 | 1.62 | -4.71% | 2,577,145 |
| Jan 2, 2026 | 1.78 | 1.78 | 1.68 | 1.70 | 1.70 | -5.56% | 824,500 |
| Dec 31, 2025 | 1.63 | 1.80 | 1.63 | 1.80 | 1.80 | 10.43% | 1,628,000 |
| Dec 30, 2025 | 1.64 | 1.64 | 1.58 | 1.63 | 1.63 | -1.81% | 1,291,866 |
| Dec 29, 2025 | 1.67 | 1.68 | 1.64 | 1.66 | 1.66 | -0.60% | 850,000 |
| Dec 24, 2025 | 1.62 | 1.67 | 1.59 | 1.67 | 1.67 | 1.83% | 403,348 |
| Dec 23, 2025 | 1.72 | 1.73 | 1.60 | 1.64 | 1.64 | -4.09% | 807,500 |
| Dec 22, 2025 | 1.78 | 1.78 | 1.71 | 1.71 | 1.71 | -1.72% | 810,000 |
| Dec 19, 2025 | 1.73 | 1.80 | 1.73 | 1.74 | 1.74 | 0.58% | 819,000 |
| Dec 18, 2025 | 1.79 | 1.81 | 1.73 | 1.73 | 1.73 | -3.35% | 757,000 |
| Dec 17, 2025 | 1.81 | 1.84 | 1.77 | 1.79 | 1.79 | 0.56% | 850,500 |
| Dec 16, 2025 | 1.84 | 1.85 | 1.76 | 1.78 | 1.78 | -3.26% | 818,000 |
| Dec 15, 2025 | 1.78 | 1.90 | 1.78 | 1.84 | 1.84 | 3.37% | 651,000 |
| Dec 12, 2025 | 1.73 | 1.83 | 1.73 | 1.78 | 1.78 | 0.56% | 645,500 |
| Dec 11, 2025 | 1.83 | 1.83 | 1.68 | 1.77 | 1.77 | -2.75% | 979,000 |
| Dec 10, 2025 | 1.97 | 2.03 | 1.81 | 1.82 | 1.82 | -9.90% | 1,662,500 |
| Dec 9, 2025 | 1.97 | 2.04 | 1.97 | 2.02 | 2.02 | -0.49% | 824,000 |
| Dec 8, 2025 | 1.99 | 2.03 | 1.98 | 2.03 | 2.03 | 1.00% | 883,000 |
| Dec 5, 2025 | 1.99 | 2.05 | 1.96 | 2.01 | 2.01 | 1.01% | 934,500 |
| Dec 4, 2025 | 2.04 | 2.04 | 1.97 | 1.99 | 1.99 | -2.45% | 828,500 |
| Dec 3, 2025 | 2.00 | 2.04 | 1.98 | 2.04 | 2.04 | 1.49% | 910,000 |
| Dec 2, 2025 | 1.97 | 2.12 | 1.97 | 2.01 | 2.01 | 0.50% | 820,000 |
| Dec 1, 2025 | 1.99 | 2.03 | 1.93 | 2.00 | 2.00 | 0.50% | 798,500 |
| Nov 28, 2025 | 1.96 | 2.09 | 1.91 | 1.99 | 1.99 | 1.53% | 863,500 |
| Nov 27, 2025 | 2.07 | 2.08 | 1.96 | 1.96 | 1.96 | -5.31% | 846,000 |
| Nov 26, 2025 | 1.91 | 2.11 | 1.91 | 2.07 | 2.07 | 7.25% | 1,272,500 |
| Nov 25, 2025 | 1.87 | 1.99 | 1.87 | 1.93 | 1.93 | 2.66% | 1,013,500 |
| Nov 24, 2025 | 1.81 | 1.88 | 1.80 | 1.88 | 1.88 | 3.30% | 946,500 |
| Nov 21, 2025 | 1.83 | 1.88 | 1.80 | 1.82 | 1.82 | -1.09% | 884,500 |
| Nov 20, 2025 | 1.83 | 1.86 | 1.80 | 1.84 | 1.84 | -0.54% | 901,500 |
| Nov 19, 2025 | 1.82 | 1.90 | 1.81 | 1.85 | 1.85 | 1.65% | 1,144,500 |
| Nov 18, 2025 | 1.89 | 1.92 | 1.81 | 1.82 | 1.82 | -3.70% | 895,500 |
| Nov 17, 2025 | 1.78 | 1.99 | 1.78 | 1.89 | 1.89 | 2.72% | 1,013,888 |
| Nov 14, 2025 | 1.78 | 1.84 | 1.77 | 1.84 | 1.84 | 1.10% | 964,000 |
| Nov 13, 2025 | 1.85 | 1.89 | 1.82 | 1.82 | 1.82 | -2.15% | 921,500 |
| Nov 12, 2025 | 1.95 | 1.95 | 1.86 | 1.86 | 1.86 | -3.12% | 905,000 |
| Nov 11, 2025 | 1.92 | 1.96 | 1.88 | 1.92 | 1.92 | - | 844,500 |
| Nov 10, 2025 | 1.81 | 1.98 | 1.81 | 1.92 | 1.92 | 3.23% | 822,000 |