ZG Group Class A 6676
HKEX · Hong Kong SAR China · Technology Services
HKD 0.6350-0.01 (-1.55%)
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 0.63 | -1.55% | HKD 0.68 | HKD 0.68 | HKD 0.61 | 20.00K |
| 2026-09-30 | HKD 0.64 | +2.38% | HKD 0.68 | HKD 0.68 | HKD 0.61 | 146.00K |
| 2026-09-29 | HKD 0.63 | -2.33% | HKD 0.64 | HKD 0.64 | HKD 0.60 | 59.00K |
| 2026-09-28 | HKD 0.64 | -4.44% | HKD 0.68 | HKD 0.68 | HKD 0.62 |
| 97.50K |
| 2026-09-25 | HKD 0.68 | +1.50% | HKD 0.69 | HKD 0.69 | HKD 0.68 | 8.00K |
| 2026-09-24 | HKD 0.67 | 0.00% | HKD 0.69 | HKD 0.69 | HKD 0.62 | 47.50K |
| 2026-09-23 | HKD 0.67 | -0.75% | HKD 0.70 | HKD 0.70 | HKD 0.61 | 40.00K |
| 2026-09-22 | HKD 0.67 | -1.47% | HKD 0.68 | HKD 0.70 | HKD 0.57 | 379.50K |
| 2026-09-21 | HKD 0.68 | +3.82% | HKD 0.66 | HKD 0.70 | HKD 0.65 | 22.00K |
| 2026-09-18 | HKD 0.65 | -6.43% | HKD 0.69 | HKD 0.70 | HKD 0.65 | 142.00K |
| 2026-09-17 | HKD 0.70 | +5.26% | HKD 0.72 | HKD 0.72 | HKD 0.67 | 22.00K |
| 2026-09-16 | HKD 0.67 | -5.00% | HKD 0.72 | HKD 0.72 | HKD 0.66 | 49.00K |
| 2026-09-15 | HKD 0.70 | -0.71% | HKD 0.72 | HKD 0.72 | HKD 0.68 | 13.00K |
| 2026-09-14 | HKD 0.70 | -1.40% | HKD 0.72 | HKD 0.72 | HKD 0.67 | 148.50K |
| 2026-09-11 | HKD 0.71 | +0.70% | HKD 0.71 | HKD 0.72 | HKD 0.70 | 76.00K |
| 2026-09-10 | HKD 0.71 | +0.71% | HKD 0.72 | HKD 0.72 | HKD 0.69 | 188.00K |
| 2026-09-09 | HKD 0.70 | 0.00% | HKD 0.73 | HKD 0.73 | HKD 0.70 | 140.50K |
| 2026-09-08 | HKD 0.70 | +0.71% | HKD 0.74 | HKD 0.74 | HKD 0.68 | 105.50K |
| 2026-09-07 | HKD 0.70 | +0.72% | HKD 0.70 | HKD 0.70 | HKD 0.69 | 151.00K |
| 2026-09-04 | HKD 0.69 | -4.79% | HKD 0.70 | HKD 0.73 | HKD 0.68 | 241.00K |
| 2026-09-03 | HKD 0.73 | -2.67% | HKD 0.74 | HKD 0.76 | HKD 0.67 | 936.00K |
| 2026-09-02 | HKD 0.75 | +4.17% | HKD 0.82 | HKD 0.94 | HKD 0.68 | 2.79M |
| 2026-09-01 | HKD 0.72 | -2.04% | HKD 0.76 | HKD 0.76 | HKD 0.68 | 41.00K |
| 2026-08-31 | HKD 0.74 | +1.38% | HKD 0.75 | HKD 0.76 | HKD 0.69 | 364.50K |
| 2026-08-28 | HKD 0.73 | -2.68% | HKD 0.75 | HKD 0.75 | HKD 0.72 | 49.50K |
| 2026-08-27 | HKD 0.75 | +4.20% | HKD 0.75 | HKD 0.75 | HKD 0.72 | 21.50K |
| 2026-08-26 | HKD 0.71 | -4.03% | HKD 0.78 | HKD 0.78 | HKD 0.71 | 206.00K |
| 2026-08-25 | HKD 0.75 | +3.47% | HKD 0.78 | HKD 0.78 | HKD 0.72 | 64.50K |
| 2026-08-24 | HKD 0.72 | -3.36% | HKD 0.78 | HKD 0.78 | HKD 0.72 | 168.00K |
| 2026-08-21 | HKD 0.75 | -0.67% | HKD 0.75 | HKD 0.76 | HKD 0.74 | 219.00K |
| 2026-08-20 | HKD 0.75 | +1.35% | HKD 0.70 | HKD 0.76 | HKD 0.70 | 196.50K |
| 2026-08-19 | HKD 0.74 | 0.00% | HKD 0.78 | HKD 0.78 | HKD 0.74 | 253.00K |
| 2026-08-18 | HKD 0.74 | -3.90% | HKD 0.77 | HKD 0.78 | HKD 0.74 | 136.00K |
| 2026-08-17 | HKD 0.77 | -1.28% | HKD 0.85 | HKD 0.85 | HKD 0.76 | 187.00K |
| 2026-08-14 | HKD 0.78 | +3.31% | HKD 0.79 | HKD 0.79 | HKD 0.77 | 71.00K |
| 2026-08-13 | HKD 0.75 | -0.66% | HKD 0.79 | HKD 0.80 | HKD 0.75 | 408.50K |
| 2026-08-12 | HKD 0.76 | +1.33% | HKD 0.81 | HKD 0.81 | HKD 0.76 | 122.50K |
| 2026-08-11 | HKD 0.75 | 0.00% | HKD 0.81 | HKD 0.81 | HKD 0.75 | 122.00K |
| 2026-08-10 | HKD 0.75 | -0.66% | HKD 0.80 | HKD 0.80 | HKD 0.74 | 72.50K |
| 2026-08-07 | HKD 0.75 | -3.21% | HKD 0.83 | HKD 0.83 | HKD 0.74 | 517.00K |
| 2026-08-06 | HKD 0.78 | -1.89% | HKD 0.77 | HKD 0.81 | HKD 0.77 | 68.00K |
| 2026-08-05 | HKD 0.80 | +3.92% | HKD 0.75 | HKD 0.81 | HKD 0.74 | 322.91K |
| 2026-08-04 | HKD 0.76 | -5.56% | HKD 0.83 | HKD 0.83 | HKD 0.75 | 425.00K |
| 2026-08-03 | HKD 0.81 | +8.00% | HKD 0.75 | HKD 0.88 | HKD 0.75 | 2.16M |
| 2026-07-31 | HKD 0.75 | +5.63% | HKD 0.76 | HKD 0.76 | HKD 0.71 | 541.00K |
| 2026-07-30 | HKD 0.71 | +4.41% | HKD 0.71 | HKD 0.73 | HKD 0.67 | 573.50K |
| 2026-07-29 | HKD 0.68 | +4.62% | HKD 0.65 | HKD 0.77 | HKD 0.62 | 1.36M |
| 2026-07-28 | HKD 0.65 | -2.99% | HKD 0.70 | HKD 0.70 | HKD 0.63 | 165.50K |
| 2026-07-27 | HKD 0.67 | +1.52% | HKD 0.62 | HKD 0.67 | HKD 0.62 | 268.00K |
| 2026-07-24 | HKD 0.66 | -1.49% | HKD 0.67 | HKD 0.69 | HKD 0.61 | 777.50K |
| 2026-07-23 | HKD 0.67 | -9.46% | HKD 0.83 | HKD 0.83 | HKD 0.64 | 2.93M |
| 2026-07-22 | HKD 0.74 | +7.25% | HKD 0.73 | HKD 0.75 | HKD 0.64 | 1.04M |
| 2026-07-21 | HKD 0.69 | 0.00% | HKD 0.69 | HKD 0.72 | HKD 0.63 | 2.38M |
| 2026-07-20 | HKD 0.69 | -4.17% | HKD 0.74 | HKD 0.82 | HKD 0.64 | 3.60M |
| 2026-07-17 | HKD 0.72 | +44.00% | HKD 0.55 | HKD 0.95 | HKD 0.51 | 15.56M |
| 2026-07-16 | HKD 0.50 | -3.85% | HKD 0.54 | HKD 0.54 | HKD 0.50 | 306.50K |
| 2026-07-15 | HKD 0.52 | -3.70% | HKD 0.57 | HKD 0.57 | HKD 0.50 | 359.50K |
| 2026-07-14 | HKD 0.54 | -11.48% | HKD 0.63 | HKD 0.63 | HKD 0.52 | 774.00K |
| 2026-07-13 | HKD 0.61 | -3.17% | HKD 0.63 | HKD 0.63 | HKD 0.55 | 1.19M |
| 2026-07-10 | HKD 0.63 | +43.18% | HKD 0.46 | HKD 0.68 | HKD 0.46 | 32.64M |
| 2026-07-09 | HKD 0.44 | -1.12% | HKD 0.43 | HKD 0.47 | HKD 0.43 | 312.50K |
| 2026-07-08 | HKD 0.44 | +9.88% | HKD 0.43 | HKD 0.47 | HKD 0.42 | 692.00K |
| 2026-07-07 | HKD 0.41 | -12.90% | HKD 0.43 | HKD 0.48 | HKD 0.40 | 2.01M |
| 2026-07-06 | HKD 0.47 | -5.10% | HKD 0.52 | HKD 0.52 | HKD 0.47 | 444.50K |
| 2026-07-03 | HKD 0.49 | +7.69% | HKD 0.47 | HKD 0.50 | HKD 0.47 | 308.50K |
| 2026-07-02 | HKD 0.46 | 0.00% | HKD 0.45 | HKD 0.47 | HKD 0.45 | 160.50K |
| 2026-06-30 | HKD 0.46 | -7.14% | HKD 0.49 | HKD 0.52 | HKD 0.46 | 497.50K |
| 2026-06-29 | HKD 0.49 | +1.03% | HKD 0.50 | HKD 0.55 | HKD 0.49 | 282.50K |
| 2026-06-26 | HKD 0.49 | +1.04% | HKD 0.48 | HKD 0.50 | HKD 0.44 | 1.14M |
| 2026-06-25 | HKD 0.48 | -1.03% | HKD 0.49 | HKD 0.49 | HKD 0.44 | 994.50K |
| 2026-06-24 | HKD 0.49 | +12.79% | HKD 0.43 | HKD 0.60 | HKD 0.43 | 5.32M |
| 2026-06-23 | HKD 0.43 | -8.51% | HKD 0.47 | HKD 0.47 | HKD 0.41 | 1.57M |
| 2026-06-22 | HKD 0.47 | -5.05% | HKD 0.50 | HKD 0.49 | HKD 0.45 | 1.38M |
| 2026-06-18 | HKD 0.50 | -4.81% | HKD 0.51 | HKD 0.52 | HKD 0.47 | 1.07M |
| 2026-06-17 | HKD 0.52 | -3.70% | HKD 0.54 | HKD 0.54 | HKD 0.51 | 360.00K |
| 2026-06-16 | HKD 0.54 | -1.82% | HKD 0.54 | HKD 0.54 | HKD 0.52 | 646.00K |
| 2026-06-15 | HKD 0.55 | 0.00% | HKD 0.55 | HKD 0.56 | HKD 0.55 | 424.00K |
| 2026-06-12 | HKD 0.55 | -1.79% | HKD 0.59 | HKD 0.59 | HKD 0.49 | 4.49M |
| 2026-06-11 | HKD 0.56 | -5.08% | HKD 0.61 | HKD 0.61 | HKD 0.54 | 1.54M |
| 2026-06-10 | HKD 0.59 | -4.84% | HKD 0.61 | HKD 0.61 | HKD 0.56 | 1.02M |
| 2026-06-09 | HKD 0.62 | -3.12% | HKD 0.64 | HKD 0.66 | HKD 0.53 | 9.53M |
| 2026-06-08 | HKD 0.64 | -8.57% | HKD 0.69 | HKD 0.69 | HKD 0.62 | 2.19M |
| 2026-06-05 | HKD 0.70 | 0.00% | HKD 0.71 | HKD 0.72 | HKD 0.65 | 947.50K |
| 2026-06-04 | HKD 0.70 | -5.41% | HKD 0.75 | HKD 0.80 | HKD 0.68 | 4.63M |
| 2026-06-03 | HKD 0.74 | -3.90% | HKD 0.78 | HKD 0.81 | HKD 0.71 | 3.55M |
| 2026-06-02 | HKD 0.77 | +4.05% | HKD 0.77 | HKD 0.77 | HKD 0.73 | 906.50K |
| 2026-06-01 | HKD 0.74 | -1.33% | HKD 0.77 | HKD 0.93 | HKD 0.73 | 8.83M |
| 2026-05-29 | HKD 0.75 | -3.85% | HKD 0.78 | HKD 0.78 | HKD 0.73 | 705.00K |
| 2026-05-28 | HKD 0.78 | -6.02% | HKD 0.83 | HKD 0.83 | HKD 0.75 | 1.69M |
| 2026-05-27 | HKD 0.83 | +5.06% | HKD 0.79 | HKD 0.84 | HKD 0.76 | 1.65M |