ZG Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 28, 2026	0.75	0.75	0.72	0.73	0.73	-2.68%	49,500
Aug 27, 2026	0.75	0.75	0.72	0.75	0.75	4.20%	21,500
Aug 26, 2026	0.78	0.78	0.72	0.72	0.72	-4.03%	206,000
Aug 25, 2026	0.78	0.78	0.72	0.75	0.75	3.47%	64,500
Aug 24, 2026	0.78	0.78	0.72	0.72	0.72	-3.36%	168,000
Aug 21, 2026	0.75	0.76	0.74	0.75	0.75	-0.67%	219,000
Aug 20, 2026	0.70	0.76	0.70	0.75	0.75	1.35%	196,500
Aug 19, 2026	0.78	0.78	0.74	0.74	0.74	-	253,000
Aug 18, 2026	0.77	0.78	0.74	0.74	0.74	-3.90%	136,000
Aug 17, 2026	0.85	0.85	0.76	0.77	0.77	-1.28%	187,000
Aug 14, 2026	0.79	0.79	0.78	0.78	0.78	3.31%	71,000
Aug 13, 2026	0.79	0.80	0.75	0.76	0.76	-0.66%	408,500
Aug 12, 2026	0.81	0.81	0.76	0.76	0.76	1.33%	122,500
Aug 11, 2026	0.82	0.82	0.75	0.75	0.75	-	122,000
Aug 10, 2026	0.80	0.80	0.74	0.75	0.75	-0.66%	72,500
Aug 7, 2026	0.83	0.83	0.74	0.76	0.76	-3.21%	517,000
Aug 6, 2026	0.78	0.82	0.78	0.78	0.78	-1.89%	68,000
Aug 5, 2026	0.75	0.82	0.74	0.80	0.80	3.92%	322,905
Aug 4, 2026	0.83	0.83	0.75	0.77	0.77	-5.56%	425,000
Aug 3, 2026	0.75	0.89	0.75	0.81	0.81	8.00%	2,156,000
Jul 31, 2026	0.76	0.76	0.71	0.75	0.75	5.63%	541,000
Jul 30, 2026	0.71	0.73	0.67	0.71	0.71	4.41%	573,500
Jul 29, 2026	0.65	0.77	0.62	0.68	0.68	4.62%	1,357,000
Jul 28, 2026	0.70	0.70	0.63	0.65	0.65	-2.99%	165,500
Jul 27, 2026	0.62	0.67	0.62	0.67	0.67	1.52%	268,000
Jul 24, 2026	0.67	0.69	0.61	0.66	0.66	-1.49%	777,500
Jul 23, 2026	0.83	0.83	0.64	0.67	0.67	-9.46%	2,932,000
Jul 22, 2026	0.73	0.75	0.64	0.74	0.74	7.25%	1,042,000
Jul 21, 2026	0.69	0.72	0.63	0.69	0.69	-	2,382,500
Jul 20, 2026	0.74	0.82	0.64	0.69	0.69	-4.17%	3,604,500
Jul 17, 2026	0.55	0.95	0.51	0.72	0.72	44.00%	15,559,000
Jul 16, 2026	0.54	0.54	0.50	0.50	0.50	-3.85%	306,500
Jul 15, 2026	0.56	0.57	0.50	0.52	0.52	-3.70%	359,500
Jul 14, 2026	0.63	0.63	0.52	0.54	0.54	-11.48%	774,000
Jul 13, 2026	0.63	0.63	0.55	0.61	0.61	-3.17%	1,187,000
Jul 10, 2026	0.46	0.68	0.46	0.63	0.63	43.18%	32,638,500
Jul 9, 2026	0.43	0.47	0.43	0.44	0.44	-1.12%	312,500
Jul 8, 2026	0.43	0.47	0.42	0.45	0.45	9.88%	692,000
Jul 7, 2026	0.43	0.48	0.40	0.41	0.41	-12.90%	2,013,500
Jul 6, 2026	0.52	0.52	0.47	0.47	0.47	-5.10%	444,500
Jul 3, 2026	0.47	0.50	0.47	0.49	0.49	7.69%	308,500
Jul 2, 2026	0.45	0.47	0.45	0.46	0.46	-	160,500