Zero Fintech Group Limited - 0093.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 16, 2025	0.51	0.55	0.55	0.55	0.51	8,000
October 15, 2025	0.48	0.52	0.52	0.52	0.48	28,000
October 14, 2025	0.5	0.5	0.5	0.5	0.5	0
October 13, 2025	0.54	0.54	0.54	0.54	0.54	0
October 10, 2025	0.52	0.54	0.54	0.58	0.47	42,000
October 09, 2025	0.51	0.51	0.51	0.51	0.51	0
October 08, 2025	0.52	0.52	0.52	0.52	0.52	4,000
October 06, 2025	0.52	0.52	0.52	0.52	0.52	0
October 03, 2025	0.46	0.52	0.52	0.52	0.45	20,000
October 02, 2025	0.52	0.5	0.5	0.52	0.5	16,000
September 30, 2025	0.45	0.47	0.47	0.53	0.45	55,150
September 29, 2025	0.48	0.48	0.48	0.48	0.48	4,000
September 26, 2025	0.48	0.48	0.48	0.48	0.48	0
September 25, 2025	0.48	0.48	0.48	0.48	0.48	0
September 24, 2025	0.48	0.48	0.48	0.48	0.48	0
September 23, 2025	0.48	0.48	0.48	0.48	0.48	0
September 22, 2025	0.49	0.49	0.49	0.49	0.49	0
September 19, 2025	0.49	0.49	0.49	0.49	0.49	0
September 18, 2025	0.53	0.5	0.5	0.6	0.5	170,000
September 17, 2025	0.48	0.48	0.48	0.49	0.47	110,000
September 16, 2025	0.44	0.44	0.44	0.44	0.44	0
September 15, 2025	0.46	0.44	0.44	0.46	0.44	24,000
September 12, 2025	0.48	0.48	0.48	0.48	0.48	0
September 11, 2025	0.48	0.48	0.48	0.48	0.48	0
September 10, 2025	0.48	0.48	0.48	0.48	0.48	0
September 09, 2025	0.48	0.48	0.48	0.48	0.48	0
September 08, 2025	0.48	0.48	0.48	0.48	0.48	2,000
September 05, 2025	0.57	0.5	0.5	0.57	0.49	14,000
September 04, 2025	0.57	0.56	0.56	0.57	0.56	24,000
September 03, 2025	0.54	0.54	0.54	0.54	0.54	0
September 02, 2025	0.54	0.54	0.54	0.54	0.54	0
September 01, 2025	0.54	0.54	0.54	0.54	0.54	0
August 29, 2025	0.54	0.54	0.54	0.54	0.54	0
August 28, 2025	0.54	0.54	0.54	0.54	0.54	0
August 27, 2025	0.54	0.54	0.54	0.54	0.54	8,000
August 26, 2025	0.49	0.5	0.5	0.5	0.49	4,000
August 25, 2025	0.56	0.56	0.56	0.56	0.56	4,000
August 22, 2025	0.49	0.49	0.49	0.49	0.49	0
August 21, 2025	0.49	0.49	0.49	0.49	0.49	0
August 20, 2025	0.49	0.49	0.49	0.49	0.49	0
August 19, 2025	0.5	0.49	0.49	0.5	0.49	8,000
August 18, 2025	0.57	0.57	0.57	0.57	0.57	0
August 15, 2025	0.57	0.57	0.57	0.57	0.57	0
August 14, 2025	0.57	0.57	0.57	0.57	0.57	0
August 13, 2025	0.57	0.57	0.57	0.57	0.57	0
August 12, 2025	0.57	0.57	0.57	0.57	0.57	0
August 11, 2025	0.57	0.57	0.57	0.57	0.57	24,000
August 08, 2025	0.58	0.58	0.58	0.58	0.58	0
August 07, 2025	0.58	0.58	0.58	0.58	0.58	2,000
August 06, 2025	0.58	0.58	0.58	0.58	0.58	20,000
August 05, 2025	0.54	0.56	0.56	0.56	0.54	16,000
August 04, 2025	0.5	0.5	0.5	0.5	0.5	0
August 01, 2025	0.5	0.5	0.5	0.5	0.5	48,000
July 31, 2025	0.58	0.53	0.53	0.58	0.53	14,000
July 30, 2025	0.58	0.58	0.58	0.58	0.58	0
July 29, 2025	0.58	0.58	0.58	0.58	0.58	0
July 28, 2025	0.58	0.58	0.58	0.58	0.58	0
July 25, 2025	0.58	0.58	0.58	0.58	0.58	8,000
July 24, 2025	0.58	0.58	0.58	0.58	0.58	8,000
July 23, 2025	0.58	0.58	0.58	0.58	0.58	0

Zero Fintech Group Limited (0093.HK) HKSE