ZTG Historical Prices
Zenta Group Company Limited Class A Ordinary Shares · daily open, high, low, close & volume
Trading days
136
Period high
12.25
Period low
0.5471
Period change
-64.52%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 29, 2026 | 0.6200 | 0.6600 | 0.6001 | 0.6599 | +6.44% | 135,063 |
| Oct 28, 2026 | 0.6390 | 0.6600 | 0.6000 | 0.6200 | -4.76% | 140,213 |
| Oct 27, 2026 | 0.6780 | 0.6877 | 0.6500 | 0.6510 | -5.23% | 105,022 |
| Oct 26, 2026 | 0.7000 | 0.7022 | 0.6810 | 0.6869 | -2.18% | 144,338 |
| Oct 23, 2026 | 0.7014 | 0.7302 | 0.7001 | 0.7022 | -2.74% | 192,556 |
| Oct 22, 2026 | 0.7230 | 0.7700 | 0.7200 | 0.7220 | -3.73% | 350,586 |
| Oct 21, 2026 | 0.7302 | 0.7617 | 0.7300 | 0.7500 | +0.00% | 585,858 |
| Oct 20, 2026 | 0.7820 | 0.8100 | 0.7120 | 0.7500 | -3.72% | 828,057 |
| Oct 19, 2026 | 0.7143 | 0.9204 | 0.6674 | 0.7790 | +10.50% | 5,066,498 |
| Oct 16, 2026 | 1.00 | 1.10 | 0.5800 | 0.7050 | +13.16% | 172,655,702 |
| Oct 15, 2026 | 0.5825 | 0.6230 | 0.5501 | 0.6230 | -1.08% | 200,311 |
| Oct 14, 2026 | 0.5720 | 0.7000 | 0.5513 | 0.6298 | +12.26% | 4,635,792 |
| Oct 13, 2026 | 0.5719 | 0.6398 | 0.5471 | 0.5610 | -6.81% | 5,014,412 |
| Oct 12, 2026 | 0.6831 | 0.6831 | 0.6000 | 0.6020 | -12.12% | 167,047 |
| Oct 9, 2026 | 0.7100 | 0.7100 | 0.6410 | 0.6850 | -1.24% | 116,569 |
| Oct 8, 2026 | 0.7990 | 0.8134 | 0.6505 | 0.6936 | -11.71% | 261,217 |
| Oct 7, 2026 | 0.7891 | 0.7891 | 0.7224 | 0.7856 | +0.33% | 111,389 |
| Oct 6, 2026 | 0.8318 | 0.8398 | 0.7427 | 0.7830 | -0.77% | 752,757 |
| Oct 5, 2026 | 0.9500 | 0.9851 | 0.7000 | 0.7891 | -18.83% | 485,852 |
| Oct 2, 2026 | 0.9618 | 1.01 | 0.9405 | 0.9722 | +1.69% | 105,895 |
| Oct 1, 2026 | 0.9557 | 0.9800 | 0.9154 | 0.9560 | -1.39% | 72,602 |
| Sep 30, 2026 | 0.9800 | 1.01 | 0.9557 | 0.9695 | -2.48% | 97,657 |
| Sep 29, 2026 | 1.18 | 1.18 | 0.9559 | 0.9942 | -12.41% | 786,685 |
| Sep 28, 2026 | 1.33 | 1.37 | 1.11 | 1.14 | -15.30% | 322,786 |
| Sep 25, 2026 | 1.57 | 1.57 | 1.32 | 1.34 | -14.10% | 315,433 |
| Sep 24, 2026 | 1.69 | 1.75 | 1.55 | 1.56 | -9.83% | 548,302 |
| Sep 23, 2026 | 1.64 | 1.92 | 1.61 | 1.73 | +0.00% | 844,266 |
| Sep 22, 2026 | 1.68 | 1.89 | 1.68 | 1.73 | +3.59% | 1,529,508 |
| Sep 21, 2026 | 1.67 | 2.40 | 1.62 | 1.67 | -7.73% | 6,344,016 |
| Sep 18, 2026 | 1.40 | 2.39 | 1.37 | 1.81 | +50.83% | 59,348,154 |
| Sep 17, 2026 | 1.12 | 1.35 | 1.04 | 1.20 | +1.69% | 4,537,931 |
| Sep 16, 2026 | 2.31 | 2.35 | 1.05 | 1.18 | +75.33% | 107,567,152 |
| Sep 15, 2026 | 0.7218 | 0.7301 | 0.6730 | 0.6730 | -9.30% | 164,065 |
| Sep 14, 2026 | 0.7502 | 0.7950 | 0.7400 | 0.7420 | -4.75% | 284,640 |
| Sep 11, 2026 | 0.7300 | 0.8100 | 0.7300 | 0.7790 | +1.17% | 386,510 |
| Sep 10, 2026 | 0.7404 | 0.8147 | 0.7320 | 0.7700 | +0.52% | 936,921 |
| Sep 9, 2026 | 0.6596 | 1.07 | 0.6000 | 0.7660 | +12.65% | 30,734,471 |
| Sep 8, 2026 | 0.6910 | 0.7698 | 0.6500 | 0.6800 | -10.55% | 722,121 |
| Sep 4, 2026 | 0.7290 | 1.04 | 0.6294 | 0.7602 | +11.84% | 29,047,684 |
| Sep 3, 2026 | 0.7500 | 0.7547 | 0.6725 | 0.6797 | -9.36% | 155,184 |
| Sep 2, 2026 | 0.7297 | 0.7700 | 0.7297 | 0.7499 | -16.55% | 82,498 |
| Aug 31, 2026 | 0.8800 | 0.9449 | 0.8700 | 0.8986 | -0.70% | 103,585 |
| Aug 28, 2026 | 0.9505 | 1.01 | 0.8796 | 0.9049 | -4.65% | 113,733 |
| Aug 27, 2026 | 1.02 | 1.02 | 0.9388 | 0.9490 | -6.04% | 155,514 |
| Aug 26, 2026 | 1.01 | 1.08 | 0.9801 | 1.01 | -0.98% | 234,647 |
| Aug 25, 2026 | 0.8679 | 1.05 | 0.8572 | 1.02 | +15.66% | 453,501 |
| Aug 24, 2026 | 0.8900 | 0.9522 | 0.8000 | 0.8819 | -7.39% | 387,205 |
| Aug 21, 2026 | 1.05 | 1.09 | 0.9429 | 0.9523 | -13.43% | 407,709 |
| Aug 20, 2026 | 1.65 | 2.66 | 0.7500 | 1.10 | -32.93% | 5,979,059 |
| Aug 19, 2026 | 1.90 | 1.90 | 1.35 | 1.64 | -15.46% | 765,407 |
| Aug 18, 2026 | 2.68 | 2.68 | 1.92 | 1.94 | -40.67% | 987,396 |
| Aug 17, 2026 | 9.82 | 9.97 | 1.90 | 3.27 | -66.70% | 2,059,953 |
| Aug 14, 2026 | 10.55 | 10.96 | 9.34 | 9.82 | -6.48% | 1,217,215 |
| Aug 13, 2026 | 10.57 | 11.50 | 9.51 | 10.50 | +4.79% | 1,810,527 |
| Aug 12, 2026 | 9.26 | 12.25 | 9.25 | 10.02 | +8.09% | 4,131,110 |
| Aug 11, 2026 | 9.46 | 10.12 | 8.77 | 9.27 | -0.32% | 746,091 |
| Aug 10, 2026 | 8.81 | 11.49 | 8.66 | 9.30 | +1.09% | 1,827,115 |
| Aug 7, 2026 | 10.90 | 11.52 | 8.06 | 9.20 | -8.46% | 1,313,475 |
| Aug 6, 2026 | 6.79 | 10.35 | 6.70 | 10.05 | +47.79% | 2,320,516 |
| Aug 5, 2026 | 5.46 | 6.95 | 5.16 | 6.80 | +19.72% | 1,594,763 |
| Aug 4, 2026 | 5.07 | 6.00 | 3.60 | 5.68 | +14.52% | 1,781,565 |
| Aug 3, 2026 | 4.18 | 5.20 | 4.00 | 4.96 | +12.73% | 893,186 |
| Jul 31, 2026 | 3.33 | 6.00 | 3.28 | 4.40 | +29.79% | 896,242 |
| Jul 30, 2026 | 2.96 | 3.49 | 2.85 | 3.39 | +24.63% | 1,041,689 |
| Jul 29, 2026 | 2.60 | 2.79 | 2.38 | 2.72 | +2.64% | 549,717 |
| Jul 28, 2026 | 2.88 | 2.99 | 2.65 | 2.65 | -10.77% | 12,268 |
| Jul 27, 2026 | 3.23 | 3.23 | 2.90 | 2.97 | -8.90% | 10,075 |
| Jul 24, 2026 | 3.42 | 3.50 | 3.17 | 3.26 | -6.86% | 12,033 |
| Jul 23, 2026 | 3.22 | 3.50 | 3.12 | 3.50 | +7.03% | 23,533 |
| Jul 22, 2026 | 3.22 | 3.40 | 3.22 | 3.27 | -0.30% | 32,976 |
| Jul 21, 2026 | 3.11 | 3.28 | 3.03 | 3.28 | +3.14% | 16,364 |
| Jul 20, 2026 | 2.76 | 3.19 | 2.76 | 3.18 | +8.16% | 157,424 |
| Jul 17, 2026 | 2.85 | 2.95 | 2.76 | 2.94 | +0.00% | 6,345 |
| Jul 16, 2026 | 3.02 | 3.08 | 2.78 | 2.94 | -2.33% | 21,269 |
| Jul 15, 2026 | 2.68 | 3.05 | 2.53 | 3.01 | +12.31% | 378,012 |
| Jul 14, 2026 | 2.75 | 2.80 | 2.41 | 2.68 | -2.55% | 81,920 |
| Jul 13, 2026 | 2.70 | 2.79 | 2.69 | 2.75 | -2.14% | 13,721 |
| Jul 10, 2026 | 2.70 | 2.99 | 2.59 | 2.81 | +1.08% | 22,856 |
| Jul 9, 2026 | 2.73 | 2.88 | 2.66 | 2.78 | -2.46% | 47,466 |
| Jul 8, 2026 | 2.26 | 2.89 | 2.06 | 2.85 | +25.00% | 404,610 |
| Jul 7, 2026 | 1.97 | 2.28 | 1.87 | 2.28 | +14.57% | 180,247 |
| Jul 6, 2026 | 1.80 | 2.00 | 1.59 | 1.99 | +11.80% | 219,023 |
| Jul 2, 2026 | 1.64 | 1.82 | 1.64 | 1.78 | +4.71% | 47,680 |
| Jul 1, 2026 | 1.57 | 1.70 | 1.56 | 1.70 | -0.58% | 8,901 |
| Jun 30, 2026 | 1.55 | 1.71 | 1.55 | 1.71 | -0.58% | 8,506 |
| Jun 29, 2026 | 1.65 | 1.81 | 1.53 | 1.72 | +7.50% | 23,393 |
| Jun 26, 2026 | 1.53 | 1.63 | 1.53 | 1.60 | -2.44% | 29,540 |
| Jun 25, 2026 | 1.72 | 1.72 | 1.46 | 1.64 | -7.34% | 72,150 |
| Jun 24, 2026 | 1.65 | 1.80 | 1.62 | 1.77 | +2.91% | 33,710 |
| Jun 23, 2026 | 1.57 | 1.78 | 1.57 | 1.72 | -3.37% | 54,082 |
| Jun 22, 2026 | 1.67 | 2.39 | 1.53 | 1.78 | +11.95% | 867,750 |
| Jun 18, 2026 | 1.45 | 1.59 | 1.35 | 1.59 | +7.43% | 250,904 |
| Jun 17, 2026 | 1.46 | 1.57 | 1.42 | 1.48 | -2.63% | 46,291 |
| Jun 16, 2026 | 1.76 | 1.76 | 1.52 | 1.52 | -12.14% | 36,269 |
| Jun 15, 2026 | 1.71 | 1.75 | 1.64 | 1.73 | +1.76% | 29,641 |
| Jun 12, 2026 | 1.76 | 1.96 | 1.64 | 1.70 | -9.09% | 64,038 |
| Jun 11, 2026 | 1.64 | 2.08 | 1.52 | 1.87 | +3.89% | 210,208 |
| Jun 10, 2026 | 1.74 | 2.30 | 1.52 | 1.80 | -25.62% | 368,343 |
| Jun 9, 2026 | 2.43 | 4.43 | 2.32 | 2.42 | -4.72% | 12,444,373 |
| Jun 8, 2026 | 2.53 | 2.54 | 2.53 | 2.54 | +4.53% | 6,384,058 |
| Jun 5, 2026 | 2.53 | 2.53 | 2.43 | 2.43 | -11.96% | 663 |
| Jun 4, 2026 | 2.61 | 2.76 | 2.50 | 2.76 | +5.75% | 5,578 |
| Jun 3, 2026 | 2.70 | 2.73 | 2.61 | 2.61 | -9.06% | 3,149 |
| Jun 1, 2026 | 2.88 | 2.93 | 2.75 | 2.87 | +1.06% | 3,347 |
| May 29, 2026 | 3.12 | 3.12 | 2.77 | 2.84 | -0.35% | 5,915 |
| May 28, 2026 | 2.68 | 3.12 | 2.68 | 2.85 | +6.74% | 8,266 |
| May 27, 2026 | 2.80 | 2.80 | 2.67 | 2.67 | -6.32% | 1,796 |
| May 26, 2026 | 2.91 | 3.08 | 2.80 | 2.85 | -4.36% | 11,651 |
| May 22, 2026 | 2.81 | 2.98 | 2.81 | 2.98 | +2.76% | 1,442 |
| May 21, 2026 | 2.99 | 2.99 | 2.44 | 2.90 | +0.00% | 7,436 |
| May 20, 2026 | 2.87 | 2.90 | 2.72 | 2.90 | +6.62% | 14,324 |
| May 19, 2026 | 2.60 | 2.72 | 2.43 | 2.72 | -3.89% | 1,777 |
| May 18, 2026 | 2.60 | 2.88 | 2.37 | 2.83 | -1.73% | 4,836 |
| May 15, 2026 | 2.11 | 2.90 | 2.11 | 2.88 | +12.50% | 64,033 |
| May 13, 2026 | 2.71 | 2.81 | 2.33 | 2.56 | -10.80% | 2,203 |
| May 12, 2026 | 2.69 | 2.90 | 2.24 | 2.87 | +3.99% | 7,516 |
| May 11, 2026 | 2.58 | 3.00 | 2.55 | 2.76 | +2.22% | 31,739 |
| May 8, 2026 | 2.96 | 3.10 | 2.65 | 2.70 | -6.25% | 50,038 |
| May 7, 2026 | 2.48 | 2.90 | 2.48 | 2.88 | +7.46% | 21,625 |
| May 6, 2026 | 2.23 | 2.80 | 2.19 | 2.68 | +11.67% | 14,283 |
| May 5, 2026 | 2.38 | 2.40 | 2.23 | 2.40 | +0.00% | 3,503 |
| May 4, 2026 | 2.36 | 2.40 | 2.32 | 2.40 | +0.42% | 1,359 |
| May 1, 2026 | 2.63 | 2.63 | 1.89 | 2.39 | -5.91% | 12,103 |
| Apr 30, 2026 | 2.29 | 2.61 | 2.05 | 2.54 | +4.96% | 25,581 |
| Apr 29, 2026 | 2.66 | 2.66 | 2.30 | 2.42 | -10.70% | 6,937 |
| Apr 28, 2026 | 2.11 | 2.78 | 1.98 | 2.71 | +27.83% | 24,386 |
| Apr 27, 2026 | 2.19 | 2.19 | 1.90 | 2.12 | +0.00% | 16,379 |
| Apr 24, 2026 | 2.23 | 2.23 | 1.93 | 2.12 | -6.19% | 75,192 |
| Apr 23, 2026 | 1.54 | 2.28 | 1.54 | 2.26 | +18.95% | 252,333 |
| Apr 22, 2026 | 1.71 | 1.90 | 1.71 | 1.90 | +2.70% | 4,652 |
| Apr 21, 2026 | 1.76 | 1.92 | 1.73 | 1.85 | -2.12% | 7,567 |
| Apr 20, 2026 | 1.75 | 1.89 | 1.75 | 1.89 | +2.16% | 7,414 |
| Apr 17, 2026 | 1.91 | 1.97 | 1.80 | 1.85 | -6.57% | 13,428 |
| Apr 16, 2026 | 1.76 | 1.99 | 1.67 | 1.98 | +9.39% | 67,688 |
| Apr 15, 2026 | 1.83 | 1.88 | 1.72 | 1.81 | -2.69% | 144,620 |
| Apr 14, 2026 | 1.88 | 2.22 | 1.68 | 1.86 | - | 3,189,320 |
Daily open, high, low, close and volume for Zenta Group Company Limited Class A Ordinary Shares (ZTG). Showing 136 trading days. Unadjusted prices.