ZG Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	0.65	0.65	0.65	0.65	0.65	7.50%	6,000
Nov 9, 2026	0.64	0.64	0.60	0.60	0.60	-7.69%	93,000
Nov 6, 2026	0.65	0.65	0.65	0.65	0.65	-	6,000
Nov 5, 2026	0.68	0.68	0.65	0.65	0.65	-0.76%	5,500
Nov 4, 2026	0.66	0.66	0.66	0.66	0.66	-	3,500
Nov 3, 2026	0.66	0.66	0.66	0.66	0.66	-0.76%	6,000
Nov 2, 2026	0.66	0.66	0.66	0.66	0.66	-	5,000
Oct 30, 2026	0.66	0.66	0.66	0.66	0.66	2.33%	7,000
Oct 29, 2026	0.67	0.67	0.65	0.65	0.65	-2.27%	8,500
Oct 28, 2026	0.66	0.66	0.66	0.66	0.66	-	7,500
Oct 27, 2026	0.66	0.66	0.66	0.66	0.66	2.33%	7,500
Oct 26, 2026	0.67	0.67	0.65	0.65	0.65	-3.01%	7,000
Oct 23, 2026	0.64	0.67	0.64	0.67	0.67	3.91%	23,500
Oct 22, 2026	0.67	0.67	0.64	0.64	0.64	-4.48%	10,000
Oct 21, 2026	0.67	0.67	0.64	0.67	0.67	1.52%	18,500
Oct 20, 2026	0.66	0.66	0.66	0.66	0.66	1.54%	7,500
Oct 16, 2026	0.65	0.66	0.62	0.65	0.65	2.36%	193,500
Oct 15, 2026	0.67	0.67	0.62	0.64	0.64	-2.31%	29,500
Oct 14, 2026	0.67	0.67	0.63	0.65	0.65	-	22,500
Oct 13, 2026	0.68	0.68	0.65	0.65	0.65	-1.52%	26,000
Oct 12, 2026	0.67	0.67	0.66	0.66	0.66	-0.75%	111,500
Oct 9, 2026	0.66	0.67	0.64	0.67	0.67	0.76%	10,000
Oct 8, 2026	0.67	0.67	0.62	0.66	0.66	-	47,000
Oct 7, 2026	0.66	0.66	0.63	0.66	0.66	3.13%	81,500
Oct 6, 2026	0.66	0.67	0.61	0.64	0.64	-0.78%	30,000
Oct 5, 2026	0.67	0.67	0.65	0.65	0.65	1.57%	7,500
Oct 2, 2026	0.68	0.68	0.61	0.64	0.64	-1.55%	19,500
Sep 30, 2026	0.68	0.68	0.61	0.65	0.65	2.38%	146,000
Sep 29, 2026	0.65	0.65	0.60	0.63	0.63	-2.33%	59,000
Sep 28, 2026	0.68	0.68	0.62	0.65	0.65	-4.44%	97,500
Sep 25, 2026	0.70	0.70	0.68	0.68	0.68	1.50%	8,000
Sep 24, 2026	0.69	0.69	0.62	0.67	0.67	-	47,500
Sep 23, 2026	0.70	0.70	0.61	0.67	0.67	-0.75%	40,000
Sep 22, 2026	0.68	0.70	0.57	0.67	0.67	-1.47%	379,500
Sep 21, 2026	0.66	0.70	0.65	0.68	0.68	3.82%	22,000
Sep 18, 2026	0.69	0.70	0.66	0.66	0.66	-6.43%	142,000
Sep 17, 2026	0.72	0.72	0.67	0.70	0.70	5.26%	22,000
Sep 16, 2026	0.72	0.72	0.66	0.67	0.67	-5.00%	49,000
Sep 15, 2026	0.72	0.72	0.68	0.70	0.70	-0.71%	13,000
Sep 14, 2026	0.72	0.72	0.67	0.71	0.71	-1.40%	148,500
Sep 11, 2026	0.71	0.72	0.70	0.72	0.72	0.70%	76,000
Sep 10, 2026	0.72	0.72	0.70	0.71	0.71	0.71%	188,000
Sep 9, 2026	0.73	0.73	0.71	0.71	0.71	-	140,500
Sep 8, 2026	0.74	0.74	0.68	0.71	0.71	0.71%	105,500
Sep 7, 2026	0.71	0.71	0.69	0.70	0.70	0.72%	151,000
Sep 4, 2026	0.71	0.73	0.68	0.70	0.70	-4.79%	241,000
Sep 3, 2026	0.74	0.76	0.67	0.73	0.73	-2.67%	936,000
Sep 2, 2026	0.83	0.95	0.68	0.75	0.75	4.17%	2,788,500
Sep 1, 2026	0.76	0.76	0.68	0.72	0.72	-2.04%	41,000
Aug 31, 2026	0.75	0.76	0.69	0.74	0.74	1.38%	364,500