Date	Open	High	Low	Close	Volume	Change (%)
Mar 20, 2026	1.600	1.650	1.590	1.610	7,311	+0.11(+7.33%)
Mar 19, 2026	1.550	1.700	1.400	1.500	8,142	-0.22(-12.79%)
Mar 18, 2026	1.720	1.720	1.700	1.720	2,319	+0.02(+1.18%)
Mar 17, 2026	1.830	1.830	1.473	1.700	35,014	-0.01(-0.58%)
Mar 16, 2026	1.710	1.710	1.710	1.710	912	-0.08(-4.47%)
Mar 13, 2026	1.790	1.790	1.790	1.790	136	-0.06(-3.24%)
Mar 12, 2026	1.700	1.850	1.700	1.850	1,454	+0.07(+3.93%)
Mar 11, 2026	1.830	1.890	1.740	1.780	9,504	+0.08(+4.71%)
Mar 10, 2026	1.920	1.950	1.600	1.700	29,598	-0.35(-17.07%)
Mar 09, 2026	2.150	2.150	1.900	2.050	1,422	-0.13(-5.96%)
Mar 06, 2026	2.100	2.190	2.100	2.180	950	+0.08(+3.61%)
Mar 05, 2026	1.900	2.120	1.900	2.104	3,888	+0.17(+9.02%)
Mar 04, 2026	1.930	2.060	1.930	1.930	2,690	+0.01(+0.39%)
Mar 03, 2026	1.910	2.000	1.900	1.923	5,545	+0.03(+1.72%)
Mar 02, 2026	1.890	1.990	1.850	1.890	13,380	-0.01(-0.53%)
Feb 27, 2026	1.800	1.900	1.800	1.900	2,110	+0.12(+6.74%)
Feb 26, 2026	2.060	2.060	1.780	1.780	3,358	-0.33(-15.64%)
Feb 25, 2026	2.000	2.110	1.920	2.110	3,471	+0.15(+7.65%)
Feb 24, 2026	1.940	1.981	1.940	1.960	2,521	+0.03(+1.55%)
Feb 23, 2026	2.020	2.020	1.730	1.930	2,039	-0.10(-4.74%)
Feb 20, 2026	2.010	2.040	2.010	2.026	1,744	-0.00(-0.20%)
Feb 19, 2026	2.030	2.030	2.020	2.030	1,370	+0.02(+1.00%)
Feb 18, 2026	2.030	2.150	2.000	2.010	9,718	+0.01(+0.50%)
Feb 17, 2026	2.170	2.170	2.000	2.000	2,777	-0.01(-0.50%)
Feb 13, 2026	2.020	2.020	2.000	2.010	929	-0.05(-2.43%)
Feb 12, 2026	2.330	2.330	2.010	2.060	12,152	-0.04(-1.90%)
Feb 11, 2026	2.100	2.110	2.100	2.100	1,790	-0.02(-0.94%)
Feb 10, 2026	2.155	2.225	2.120	2.120	4,348	+0.00(+0.00%)
Feb 09, 2026	2.080	2.297	2.080	2.120	1,855	+0.09(+4.43%)
Feb 06, 2026	2.280	2.280	2.003	2.030	2,351	-0.13(-6.02%)
Feb 05, 2026	2.150	2.300	2.123	2.160	7,331	+0.03(+1.41%)
Feb 04, 2026	2.180	2.290	2.100	2.130	3,979	-0.07(-3.18%)
Feb 03, 2026	2.050	2.250	2.052	2.200	15,079	-0.01(-0.45%)
Feb 02, 2026	2.170	2.240	2.100	2.210	6,022	+0.06(+2.79%)
Jan 30, 2026	2.170	2.325	2.000	2.150	14,086	-0.10(-4.44%)
Jan 29, 2026	2.300	2.340	2.000	2.250	28,207	-0.05(-2.17%)
Jan 28, 2026	2.340	2.490	2.110	2.300	16,964	-0.16(-6.31%)
Jan 27, 2026	2.700	2.750	2.330	2.455	23,551	-0.34(-12.32%)
Jan 26, 2026	2.660	2.800	2.410	2.800	44,051	+0.07(+2.75%)
Jan 23, 2026	2.640	2.725	2.520	2.725	3,716	+0.08(+3.22%)
Jan 22, 2026	2.760	2.760	2.480	2.640	41,590	+0.19(+7.76%)
Jan 21, 2026	2.430	2.450	2.430	2.450	2,363	-0.26(-9.59%)
Jan 20, 2026	3.000	3.000	2.660	2.710	5,505	+0.05(+1.88%)
Jan 16, 2026	2.810	2.810	2.630	2.660	3,711	-0.12(-4.32%)
Jan 15, 2026	2.610	2.900	2.610	2.780	69,843	+0.19(+7.34%)
Jan 14, 2026	2.600	2.600	2.500	2.590	4,379	-0.01(-0.38%)
Jan 13, 2026	2.620	2.700	2.450	2.600	35,200	+0.15(+6.12%)
Jan 12, 2026	2.590	2.590	2.360	2.450	12,695	-0.09(-3.54%)
Jan 09, 2026	2.090	2.750	2.090	2.540	14,849	+0.42(+19.78%)
Jan 08, 2026	2.350	2.350	2.120	2.120	2,564	-0.23(-9.77%)
Jan 07, 2026	2.120	2.350	2.090	2.350	26,147	+0.29(+14.08%)
Jan 06, 2026	2.020	2.200	1.980	2.060	27,416	+0.00(+0.00%)
Jan 05, 2026	2.210	2.300	2.060	2.060	6,678	+0.03(+1.48%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

File a claim

Action Teams

Contact support

Zenta Group Company Limited - Class A Ordinary Shares (NQ:ZGM)

Historical Prices