ZG Group (HKG:6676)
Hong Kong · Delayed Price · Currency is HKD 0.7500
-0.0300 (-3.85%)
At close: May 29, 2026
ZG Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 0.78 | 0.78 | 0.73 | 0.75 | 0.75 | -3.85% | 705,000 |
| May 28, 2026 | 0.83 | 0.83 | 0.75 | 0.78 | 0.78 | -6.02% | 1,685,500 |
| May 27, 2026 | 0.79 | 0.84 | 0.76 | 0.83 | 0.83 | 5.06% | 1,653,500 |
| May 26, 2026 | 1.02 | 1.02 | 0.79 | 0.79 | 0.79 | -22.55% | 23,664,500 |
| May 22, 2026 | 1.03 | 1.05 | 0.98 | 1.02 | 1.02 | 2.00% | 2,860,500 |
| May 21, 2026 | 1.06 | 1.06 | 0.97 | 1.00 | 1.00 | -5.66% | 3,165,500 |
| May 20, 2026 | 1.00 | 1.07 | 1.00 | 1.06 | 1.06 | 4.95% | 2,378,500 |
| May 19, 2026 | 0.97 | 1.03 | 0.92 | 1.01 | 1.01 | 5.21% | 1,891,500 |
| May 18, 2026 | 0.95 | 1.00 | 0.90 | 0.96 | 0.96 | 2.13% | 2,995,000 |
| May 15, 2026 | 0.96 | 1.11 | 0.86 | 0.94 | 0.94 | -2.08% | 10,606,000 |
| May 14, 2026 | 1.00 | 1.14 | 0.96 | 0.96 | 0.96 | -2.04% | 41,153,930 |
| May 13, 2026 | 1.01 | 1.03 | 0.98 | 0.98 | 0.98 | -2.97% | 901,000 |
| May 12, 2026 | 0.99 | 1.01 | 0.96 | 1.01 | 1.01 | 1.00% | 794,000 |
| May 11, 2026 | 0.97 | 1.02 | 0.97 | 1.00 | 1.00 | 4.17% | 919,000 |
| May 8, 2026 | 0.94 | 1.00 | 0.94 | 0.96 | 0.96 | 2.13% | 730,500 |
| May 7, 2026 | 0.93 | 0.94 | 0.88 | 0.94 | 0.94 | 2.17% | 742,500 |
| May 6, 2026 | 0.94 | 0.96 | 0.92 | 0.92 | 0.92 | -3.16% | 648,000 |
| May 5, 2026 | 0.93 | 0.96 | 0.91 | 0.95 | 0.95 | 1.06% | 570,000 |
| May 4, 2026 | 0.95 | 0.99 | 0.94 | 0.94 | 0.94 | 1.08% | 790,000 |
| Apr 30, 2026 | 1.00 | 1.00 | 0.91 | 0.93 | 0.93 | -7.00% | 2,162,500 |
| Apr 29, 2026 | 0.99 | 1.02 | 0.98 | 1.00 | 1.00 | 2.04% | 1,172,500 |
| Apr 28, 2026 | 1.00 | 1.02 | 0.96 | 0.98 | 0.98 | -2.00% | 1,390,500 |
| Apr 27, 2026 | 1.08 | 1.10 | 0.97 | 1.00 | 1.00 | -4.76% | 3,779,000 |
| Apr 24, 2026 | 1.19 | 1.19 | 1.05 | 1.05 | 1.05 | -12.50% | 5,008,500 |
| Apr 23, 2026 | 1.27 | 1.27 | 1.18 | 1.20 | 1.20 | -6.98% | 3,269,500 |
| Apr 22, 2026 | 1.35 | 1.35 | 1.20 | 1.29 | 1.29 | -5.15% | 3,103,500 |
| Apr 21, 2026 | 1.38 | 1.50 | 1.34 | 1.36 | 1.36 | -1.45% | 1,754,500 |
| Apr 20, 2026 | 1.34 | 1.43 | 1.33 | 1.38 | 1.38 | 3.76% | 1,281,500 |
| Apr 17, 2026 | 1.30 | 1.36 | 1.29 | 1.33 | 1.33 | 1.53% | 1,306,500 |
| Apr 16, 2026 | 1.29 | 1.33 | 1.26 | 1.31 | 1.31 | 2.34% | 1,245,500 |
| Apr 15, 2026 | 1.34 | 1.34 | 1.27 | 1.28 | 1.28 | -0.78% | 919,500 |
| Apr 14, 2026 | 1.39 | 1.39 | 1.27 | 1.29 | 1.29 | -1.53% | 1,031,500 |
| Apr 13, 2026 | 1.40 | 1.40 | 1.31 | 1.31 | 1.31 | -2.96% | 1,193,000 |
| Apr 10, 2026 | 1.45 | 1.52 | 1.34 | 1.35 | 1.35 | -4.93% | 1,322,000 |
| Apr 9, 2026 | 1.44 | 1.52 | 1.31 | 1.42 | 1.42 | -1.39% | 6,267,000 |
| Apr 8, 2026 | 1.33 | 1.62 | 1.26 | 1.44 | 1.44 | 16.13% | 9,284,000 |
| Apr 2, 2026 | 1.29 | 1.36 | 1.20 | 1.24 | 1.24 | -2.36% | 1,175,500 |
| Apr 1, 2026 | 1.24 | 1.35 | 1.20 | 1.27 | 1.27 | 4.96% | 1,892,500 |
| Mar 31, 2026 | 1.22 | 1.22 | 1.18 | 1.21 | 1.21 | 0.83% | 903,500 |
| Mar 30, 2026 | 1.30 | 1.30 | 1.16 | 1.20 | 1.20 | -4.00% | 745,500 |
| Mar 27, 2026 | 1.22 | 1.26 | 1.20 | 1.25 | 1.25 | 0.81% | 1,091,500 |
| Mar 26, 2026 | 1.24 | 1.27 | 1.20 | 1.24 | 1.24 | -1.59% | 1,188,500 |
| Mar 25, 2026 | 1.28 | 1.29 | 1.25 | 1.26 | 1.26 | -2.33% | 761,000 |
| Mar 24, 2026 | 1.25 | 1.29 | 1.23 | 1.29 | 1.29 | -3.01% | 886,500 |
| Mar 23, 2026 | 1.30 | 1.33 | 1.22 | 1.33 | 1.33 | -0.75% | 1,028,000 |
| Mar 20, 2026 | 1.30 | 1.34 | 1.28 | 1.34 | 1.34 | 3.08% | 1,422,500 |
| Mar 19, 2026 | 1.37 | 1.37 | 1.30 | 1.30 | 1.30 | -4.41% | 888,500 |
| Mar 18, 2026 | 1.31 | 1.38 | 1.29 | 1.36 | 1.36 | 2.26% | 1,127,000 |
| Mar 17, 2026 | 1.34 | 1.35 | 1.31 | 1.33 | 1.33 | -1.48% | 892,000 |
| Mar 16, 2026 | 1.35 | 1.35 | 1.30 | 1.35 | 1.35 | - | 862,500 |