Zero Fintech Group Limited 0093
HKEX · Hong Kong SAR China · Finance
HKD 0.4500+0.05 (+12.50%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 0.45 | +12.50% | HKD 0.40 | HKD 0.45 | HKD 0.34 | 22.00K |
| 2026-09-30 | HKD 0.40 | 0.00% | HKD 0.40 | HKD 0.40 | HKD 0.40 | 0 |
| 2026-09-29 | HKD 0.40 | +12.68% | HKD 0.40 | HKD 0.40 | HKD 0.40 | 4.00K |
| 2026-09-28 | HKD 0.35 | 0.00% | HKD 0.35 | HKD 0.35 | HKD 0.35 | 0 |
| 2026-09-25 | HKD 0.35 | 0.00% | HKD 0.35 | HKD 0.35 | HKD 0.35 | 0 |
| 2026-09-24 | HKD 0.35 | 0.00% | HKD 0.35 | HKD 0.35 | HKD 0.35 | 0 |
| 2026-09-23 | HKD 0.35 | 0.00% | HKD 0.35 | HKD 0.35 | HKD 0.33 | 12.00K |
| 2026-09-22 | HKD 0.35 | -1.39% | HKD 0.35 | HKD 0.35 | HKD 0.34 | 10.00K |
| 2026-09-21 | HKD 0.36 | -5.26% | HKD 0.35 | HKD 0.36 | HKD 0.35 | 32.00K |
| 2026-09-18 | HKD 0.38 | +7.04% | HKD 0.40 | HKD 0.40 | HKD 0.35 | 76.00K |
| 2026-09-17 | HKD 0.35 | +2.90% | HKD 0.40 | HKD 0.43 | HKD 0.34 | 12.00K |
| 2026-09-16 | HKD 0.34 | -4.17% | HKD 0.40 | HKD 0.40 | HKD 0.34 | 6.00K |
| 2026-09-15 | HKD 0.36 | 0.00% | HKD 0.36 | HKD 0.36 | HKD 0.36 | 0 |
| 2026-09-14 | HKD 0.36 | -16.28% | HKD 0.40 | HKD 0.40 | HKD 0.36 | 6.00K |
| 2026-09-11 | HKD 0.43 | +10.26% | HKD 0.35 | HKD 0.45 | HKD 0.35 | 40.00K |
| 2026-09-10 | HKD 0.39 | +9.86% | HKD 0.35 | HKD 0.39 | HKD 0.34 | 16.00K |
| 2026-09-09 | HKD 0.35 | +4.41% | HKD 0.36 | HKD 0.38 | HKD 0.32 | 50.00K |
| 2026-09-08 | HKD 0.34 | 0.00% | HKD 0.34 | HKD 0.34 | HKD 0.34 | 0 |
| 2026-09-07 | HKD 0.34 | 0.00% | HKD 0.34 | HKD 0.34 | HKD 0.34 | 0 |
| 2026-09-04 | HKD 0.34 | 0.00% | HKD 0.36 | HKD 0.38 | HKD 0.34 | 42.00K |
| 2026-09-03 | HKD 0.34 | 0.00% | HKD 0.34 | HKD 0.34 | HKD 0.34 | 0 |
| 2026-09-02 | HKD 0.34 | 0.00% | HKD 0.34 | HKD 0.34 | HKD 0.34 | 0 |
| 2026-09-01 | HKD 0.34 | 0.00% | HKD 0.34 | HKD 0.34 | HKD 0.34 | 0 |
| 2026-08-31 | HKD 0.34 | 0.00% | HKD 0.34 | HKD 0.34 | HKD 0.34 | 0 |
| 2026-08-28 | HKD 0.34 | 0.00% | HKD 0.34 | HKD 0.34 | HKD 0.34 | 0 |
| 2026-08-27 | HKD 0.34 | 0.00% | HKD 0.34 | HKD 0.34 | HKD 0.34 | 0 |
| 2026-08-26 | HKD 0.34 | -5.56% | HKD 0.34 | HKD 0.38 | HKD 0.33 | 50.00K |
| 2026-08-25 | HKD 0.36 | -1.37% | HKD 0.38 | HKD 0.38 | HKD 0.34 | 12.00K |
| 2026-08-24 | HKD 0.37 | 0.00% | HKD 0.33 | HKD 0.37 | HKD 0.33 | 54.00K |
| 2026-08-21 | HKD 0.37 | 0.00% | HKD 0.34 | HKD 0.37 | HKD 0.32 | 52.00K |
| 2026-08-20 | HKD 0.37 | 0.00% | HKD 0.33 | HKD 0.37 | HKD 0.33 | 36.00K |
| 2026-08-19 | HKD 0.37 | -5.19% | HKD 0.34 | HKD 0.38 | HKD 0.32 | 54.00K |
| 2026-08-18 | HKD 0.38 | +8.45% | HKD 0.33 | HKD 0.38 | HKD 0.32 | 32.00K |
| 2026-08-17 | HKD 0.35 | -8.97% | HKD 0.35 | HKD 0.35 | HKD 0.33 | 72.00K |
| 2026-08-14 | HKD 0.39 | +13.04% | HKD 0.43 | HKD 0.45 | HKD 0.36 | 94.00K |
| 2026-08-13 | HKD 0.34 | +4.55% | HKD 0.34 | HKD 0.34 | HKD 0.34 | 0 |
| 2026-08-12 | HKD 0.33 | -2.94% | HKD 0.40 | HKD 0.40 | HKD 0.31 | 10.00K |
| 2026-08-11 | HKD 0.34 | +13.33% | HKD 0.34 | HKD 0.34 | HKD 0.29 | 42.00K |
| 2026-08-10 | HKD 0.30 | -9.09% | HKD 0.32 | HKD 0.32 | HKD 0.30 | 12.00K |
| 2026-08-07 | HKD 0.33 | -9.59% | HKD 0.33 | HKD 0.33 | HKD 0.33 | 0 |
| 2026-08-06 | HKD 0.37 | 0.00% | HKD 0.37 | HKD 0.37 | HKD 0.37 | 0 |
| 2026-08-05 | HKD 0.37 | -3.95% | HKD 0.40 | HKD 0.43 | HKD 0.34 | 60.00K |
| 2026-08-04 | HKD 0.38 | +15.15% | HKD 0.35 | HKD 0.40 | HKD 0.33 | 36.00K |
| 2026-08-03 | HKD 0.33 | -2.94% | HKD 0.34 | HKD 0.34 | HKD 0.33 | 6.00K |
| 2026-07-31 | HKD 0.34 | -8.11% | HKD 0.35 | HKD 0.35 | HKD 0.34 | 22.00K |
| 2026-07-30 | HKD 0.37 | -3.90% | HKD 0.37 | HKD 0.37 | HKD 0.37 | 0 |
| 2026-07-29 | HKD 0.38 | -10.47% | HKD 0.39 | HKD 0.39 | HKD 0.38 | 14.00K |
| 2026-07-28 | HKD 0.43 | +10.26% | HKD 0.41 | HKD 0.43 | HKD 0.39 | 18.00K |
| 2026-07-27 | HKD 0.39 | -11.36% | HKD 0.39 | HKD 0.39 | HKD 0.39 | 10.00K |
| 2026-07-24 | HKD 0.44 | 0.00% | HKD 0.44 | HKD 0.44 | HKD 0.44 | 0 |
| 2026-07-23 | HKD 0.44 | 0.00% | HKD 0.44 | HKD 0.44 | HKD 0.44 | 0 |
| 2026-07-22 | HKD 0.44 | 0.00% | HKD 0.44 | HKD 0.44 | HKD 0.44 | 0 |
| 2026-07-21 | HKD 0.44 | 0.00% | HKD 0.44 | HKD 0.44 | HKD 0.44 | 0 |
| 2026-07-20 | HKD 0.44 | 0.00% | HKD 0.44 | HKD 0.44 | HKD 0.44 | 0 |
| 2026-07-17 | HKD 0.44 | 0.00% | HKD 0.44 | HKD 0.44 | HKD 0.44 | 0 |
| 2026-07-16 | HKD 0.44 | 0.00% | HKD 0.44 | HKD 0.44 | HKD 0.44 | 0 |
| 2026-07-15 | HKD 0.44 | 0.00% | HKD 0.44 | HKD 0.44 | HKD 0.44 | 0 |
| 2026-07-14 | HKD 0.44 | 0.00% | HKD 0.44 | HKD 0.44 | HKD 0.44 | 0 |
| 2026-07-13 | HKD 0.44 | 0.00% | HKD 0.44 | HKD 0.44 | HKD 0.44 | 0 |
| 2026-07-10 | HKD 0.44 | 0.00% | HKD 0.44 | HKD 0.44 | HKD 0.44 | 0 |
| 2026-07-09 | HKD 0.44 | 0.00% | HKD 0.44 | HKD 0.44 | HKD 0.44 | 0 |
| 2026-07-08 | HKD 0.44 | 0.00% | HKD 0.44 | HKD 0.44 | HKD 0.44 | 0 |
| 2026-07-07 | HKD 0.44 | 0.00% | HKD 0.44 | HKD 0.44 | HKD 0.44 | 0 |
| 2026-07-06 | HKD 0.44 | 0.00% | HKD 0.44 | HKD 0.44 | HKD 0.44 | 0 |
| 2026-07-03 | HKD 0.44 | 0.00% | HKD 0.44 | HKD 0.44 | HKD 0.44 | 0 |
| 2026-07-02 | HKD 0.44 | 0.00% | HKD 0.44 | HKD 0.44 | HKD 0.44 | 0 |
| 2026-06-30 | HKD 0.44 | +11.39% | HKD 0.40 | HKD 0.44 | HKD 0.38 | 24.00K |
| 2026-06-29 | HKD 0.40 | 0.00% | HKD 0.40 | HKD 0.40 | HKD 0.40 | 0 |
| 2026-06-26 | HKD 0.40 | 0.00% | HKD 0.40 | HKD 0.40 | HKD 0.40 | 0 |
| 2026-06-25 | HKD 0.40 | -1.25% | HKD 0.40 | HKD 0.40 | HKD 0.40 | 0 |
| 2026-06-24 | HKD 0.40 | 0.00% | HKD 0.40 | HKD 0.40 | HKD 0.40 | 0 |
| 2026-06-23 | HKD 0.40 | 0.00% | HKD 0.40 | HKD 0.40 | HKD 0.40 | 0 |
| 2026-06-22 | HKD 0.40 | 0.00% | HKD 0.40 | HKD 0.40 | HKD 0.39 | 6.00K |
| 2026-06-18 | HKD 0.40 | -11.11% | HKD 0.41 | HKD 0.41 | HKD 0.40 | 14.00K |
| 2026-06-17 | HKD 0.45 | 0.00% | HKD 0.45 | HKD 0.45 | HKD 0.45 | 0 |
| 2026-06-16 | HKD 0.45 | -6.25% | HKD 0.40 | HKD 0.53 | HKD 0.40 | 60.00K |
| 2026-06-15 | HKD 0.48 | 0.00% | HKD 0.48 | HKD 0.48 | HKD 0.48 | 0 |
| 2026-06-12 | HKD 0.48 | +6.67% | HKD 0.45 | HKD 0.48 | HKD 0.45 | 6.00K |
| 2026-06-11 | HKD 0.45 | 0.00% | HKD 0.45 | HKD 0.45 | HKD 0.45 | 0 |
| 2026-06-10 | HKD 0.45 | 0.00% | HKD 0.45 | HKD 0.45 | HKD 0.45 | 0 |
| 2026-06-09 | HKD 0.45 | +21.62% | HKD 0.39 | HKD 0.45 | HKD 0.37 | 24.00K |
| 2026-06-08 | HKD 0.37 | -7.50% | HKD 0.43 | HKD 0.45 | HKD 0.37 | 20.00K |
| 2026-06-05 | HKD 0.40 | -1.23% | HKD 0.40 | HKD 0.40 | HKD 0.40 | 0 |
| 2026-06-04 | HKD 0.41 | 0.00% | HKD 0.41 | HKD 0.41 | HKD 0.41 | 0 |
| 2026-06-03 | HKD 0.41 | 0.00% | HKD 0.41 | HKD 0.41 | HKD 0.41 | 0 |
| 2026-06-02 | HKD 0.41 | 0.00% | HKD 0.41 | HKD 0.41 | HKD 0.41 | 0 |
| 2026-06-01 | HKD 0.41 | 0.00% | HKD 0.41 | HKD 0.41 | HKD 0.41 | 0 |
| 2026-05-29 | HKD 0.41 | -1.22% | HKD 0.41 | HKD 0.41 | HKD 0.41 | 0 |
| 2026-05-28 | HKD 0.41 | 0.00% | HKD 0.41 | HKD 0.41 | HKD 0.41 | 0 |
| 2026-05-27 | HKD 0.41 | +7.89% | HKD 0.35 | HKD 0.41 | HKD 0.32 | 74.00K |