NASDAQ : ZTG
Zenta Group Company Limited — Price history
Technology · Software - Services · Macau
Last price 0.6599 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 7.79M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Zenta Group Company Limited (ZTG) closed at 0.589 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 0.597 | 0.604 | 0.589 | 0.589 | 58,423 | -3.81% |
| 2026-10-30 | 0.622 | 0.6347 | 0.6026 | 0.6123 | 62,631 | -7.21% |
| 2026-10-29 | 0.62 | 0.66 | 0.6001 | 0.6599 | 135,063 | +6.44% |
| 2026-10-28 | 0.639 | 0.66 | 0.6 | 0.62 | 140,212 | -4.76% |
| 2026-10-27 | 0.678 | 0.6877 | 0.65 | 0.651 | 105,022 | -5.23% |
| 2026-10-26 | 0.7 | 0.7022 | 0.681 | 0.6869 | 144,338 | -2.18% |
| 2026-10-23 | 0.7014 | 0.7302 | 0.7001 | 0.7022 | 192,556 | -2.74% |
| 2026-10-22 | 0.723 | 0.77 | 0.72 | 0.722 | 350,585 | -3.73% |
| 2026-10-21 | 0.7302 | 0.7617 | 0.73 | 0.75 | 585,858 | +0.00% |
| 2026-10-20 | 0.782 | 0.81 | 0.712 | 0.75 | 828,056 | -3.72% |
| 2026-10-19 | 0.7143 | 0.9204 | 0.6674 | 0.779 | 5,137,541 | +10.50% |
| 2026-10-16 | 1.005 | 1.1 | 0.58 | 0.705 | 172,656,913 | +13.16% |
| 2026-10-15 | 0.5825 | 0.623 | 0.5501 | 0.623 | 200,310 | -1.08% |
| 2026-10-14 | 0.572 | 0.7 | 0.5513 | 0.6298 | 4,635,792 | +12.26% |
| 2026-10-13 | 0.5719 | 0.6398 | 0.5471 | 0.561 | 5,014,412 | -6.81% |
| 2026-10-12 | 0.6831 | 0.6831 | 0.6 | 0.602 | 167,046 | -12.12% |
| 2026-10-09 | 0.71 | 0.71 | 0.641 | 0.685 | 116,569 | -1.24% |
| 2026-10-08 | 0.799 | 0.8134 | 0.6505 | 0.6936 | 261,216 | -11.71% |
| 2026-10-07 | 0.7891 | 0.7891 | 0.7224 | 0.7856 | 111,389 | +0.33% |
| 2026-10-06 | 0.8318 | 0.8398 | 0.7427 | 0.783 | 752,756 | -0.77% |
| 2026-10-05 | 0.95 | 0.9851 | 0.7 | 0.7891 | 485,852 | -18.83% |
| 2026-10-02 | 0.9618 | 1.012 | 0.9405 | 0.9722 | 105,894 | +1.69% |
| 2026-10-01 | 0.9557 | 0.98 | 0.9154 | 0.956 | 72,601 | -1.39% |
| 2026-09-30 | 0.98 | 1.01 | 0.9557 | 0.9695 | 97,656 | -2.48% |
| 2026-09-29 | 1.18 | 1.181 | 0.9559 | 0.9942 | 786,684 | -12.41% |
| 2026-09-28 | 1.33 | 1.37 | 1.11 | 1.135 | 322,785 | -15.30% |
| 2026-09-25 | 1.57 | 1.573 | 1.325 | 1.34 | 315,432 | -14.10% |
| 2026-09-24 | 1.69 | 1.75 | 1.55 | 1.56 | 548,302 | -9.83% |
| 2026-09-23 | 1.635 | 1.92 | 1.61 | 1.73 | 844,266 | +0.00% |
| 2026-09-22 | 1.68 | 1.892 | 1.68 | 1.73 | 1,529,507 | +3.59% |
| 2026-09-21 | 1.67 | 2.4 | 1.62 | 1.67 | 6,344,016 | -7.73% |
| 2026-09-18 | 1.4 | 2.39 | 1.37 | 1.81 | 59,348,153 | +50.83% |
| 2026-09-17 | 1.12 | 1.35 | 1.04 | 1.2 | 4,537,930 | +1.69% |
| 2026-09-16 | 2.31 | 2.35 | 1.05 | 1.18 | 107,567,152 | +75.33% |
| 2026-09-15 | 0.7218 | 0.7301 | 0.673 | 0.673 | 164,065 | -9.30% |
| 2026-09-14 | 0.7502 | 0.795 | 0.74 | 0.742 | 284,640 | -4.75% |
| 2026-09-11 | 0.73 | 0.81 | 0.73 | 0.779 | 386,509 | +1.17% |
| 2026-09-10 | 0.7404 | 0.8147 | 0.732 | 0.77 | 936,921 | +0.52% |
| 2026-09-09 | 0.6596 | 1.07 | 0.6 | 0.766 | 30,734,470 | +12.65% |
| 2026-09-08 | 0.691 | 0.7698 | 0.65 | 0.68 | 722,121 | -10.55% |
| 2026-09-04 | 0.729 | 1.04 | 0.6294 | 0.7602 | 29,047,683 | +11.84% |
| 2026-09-03 | 0.75 | 0.7547 | 0.6725 | 0.6797 | 155,184 | -9.36% |
| 2026-09-02 | 0.7297 | 0.77 | 0.7297 | 0.7499 | 82,498 | -0.68% |
| 2026-09-01 | 0.8843 | 0.8844 | 0.7048 | 0.755 | 312,541 | -15.98% |
| 2026-08-31 | 0.88 | 0.9449 | 0.87 | 0.8986 | 103,585 | -0.70% |
| 2026-08-28 | 0.9505 | 1.01 | 0.8796 | 0.9049 | 113,733 | -4.65% |
| 2026-08-27 | 1.02 | 1.02 | 0.9388 | 0.949 | 155,514 | -6.04% |
| 2026-08-26 | 1.01 | 1.08 | 0.9801 | 1.01 | 234,647 | -0.98% |
| 2026-08-25 | 0.8679 | 1.05 | 0.8572 | 1.02 | 453,500 | +15.66% |
| 2026-08-24 | 0.89 | 0.9522 | 0.8 | 0.8819 | 387,205 | -7.39% |
| 2026-08-21 | 1.05 | 1.09 | 0.9429 | 0.9523 | 407,708 | -13.43% |
| 2026-08-20 | 1.65 | 2.66 | 0.75 | 1.1 | 5,979,059 | -32.93% |
| 2026-08-19 | 1.9 | 1.9 | 1.351 | 1.64 | 765,407 | -15.46% |
| 2026-08-18 | 2.68 | 2.68 | 1.92 | 1.94 | 987,460 | -40.67% |
| 2026-08-17 | 9.82 | 9.968 | 1.9 | 3.27 | 2,059,953 | -66.70% |
| 2026-08-14 | 10.55 | 10.96 | 9.34 | 9.82 | 1,217,215 | -6.48% |
| 2026-08-13 | 10.57 | 11.5 | 9.51 | 10.5 | 1,810,527 | +4.79% |
| 2026-08-12 | 9.26 | 12.25 | 9.25 | 10.02 | 4,131,109 | +8.09% |
| 2026-08-11 | 9.46 | 10.12 | 8.77 | 9.27 | 746,090 | -0.32% |
| 2026-08-10 | 8.81 | 11.49 | 8.66 | 9.3 | 1,827,442 | +1.09% |
| 2026-08-07 | 10.9 | 11.52 | 8.06 | 9.2 | 1,313,499 | -8.46% |
| 2026-08-06 | 6.79 | 10.35 | 6.7 | 10.05 | 2,320,516 | +47.79% |
| 2026-08-05 | 5.46 | 6.95 | 5.16 | 6.8 | 1,594,763 | +19.72% |
| 2026-08-04 | 5.07 | 6 | 3.6 | 5.68 | 1,781,565 | +14.52% |
| 2026-08-03 | 4.18 | 5.2 | 4 | 4.96 | 893,186 | +12.73% |
| 2026-07-31 | 3.33 | 6 | 3.28 | 4.4 | 896,241 | +29.79% |
| 2026-07-30 | 2.96 | 3.49 | 2.85 | 3.39 | 1,041,688 | +24.63% |
| 2026-07-29 | 2.6 | 2.79 | 2.38 | 2.72 | 549,716 | +2.64% |
| 2026-07-28 | 2.88 | 2.99 | 2.65 | 2.65 | 12,268 | -10.77% |
| 2026-07-27 | 3.23 | 3.23 | 2.9 | 2.97 | 10,637 | -8.90% |
| 2026-07-24 | 3.42 | 3.5 | 3.17 | 3.26 | 12,033 | -6.86% |
| 2026-07-23 | 3.22 | 3.5 | 3.12 | 3.5 | 23,533 | +7.03% |
| 2026-07-22 | 3.22 | 3.4 | 3.22 | 3.27 | 32,976 | -0.30% |
| 2026-07-21 | 3.11 | 3.28 | 3.03 | 3.28 | 16,364 | +3.14% |
| 2026-07-20 | 2.76 | 3.19 | 2.76 | 3.18 | 157,424 | +8.16% |
| 2026-07-17 | 2.851 | 2.95 | 2.76 | 2.94 | 6,345 | +0.00% |
| 2026-07-16 | 3.02 | 3.08 | 2.78 | 2.94 | 21,269 | -2.33% |
| 2026-07-15 | 2.68 | 3.047 | 2.53 | 3.01 | 378,012 | +12.31% |
| 2026-07-14 | 2.75 | 2.8 | 2.41 | 2.68 | 82,021 | -2.55% |
| 2026-07-13 | 2.7 | 2.79 | 2.69 | 2.75 | 13,721 | -2.14% |
| 2026-07-10 | 2.7 | 2.99 | 2.59 | 2.81 | 22,855 | +1.08% |
| 2026-07-09 | 2.73 | 2.88 | 2.661 | 2.78 | 47,465 | -2.46% |
| 2026-07-08 | 2.26 | 2.89 | 2.06 | 2.85 | 404,609 | +25.00% |
| 2026-07-07 | 1.97 | 2.28 | 1.87 | 2.28 | 180,246 | +14.57% |
| 2026-07-06 | 1.8 | 2 | 1.59 | 1.99 | 219,023 | +11.80% |
| 2026-07-02 | 1.64 | 1.82 | 1.64 | 1.78 | 47,680 | +4.71% |
| 2026-07-01 | 1.57 | 1.7 | 1.56 | 1.7 | 8,901 | -0.58% |
| 2026-06-30 | 1.55 | 1.71 | 1.55 | 1.71 | 8,506 | -0.58% |
| 2026-06-29 | 1.65 | 1.81 | 1.535 | 1.72 | 23,392 | +7.50% |
| 2026-06-26 | 1.53 | 1.63 | 1.53 | 1.6 | 29,540 | -2.44% |
| 2026-06-25 | 1.72 | 1.72 | 1.46 | 1.64 | 72,150 | -7.34% |
| 2026-06-24 | 1.65 | 1.8 | 1.62 | 1.77 | 33,710 | +2.91% |
| 2026-06-23 | 1.57 | 1.78 | 1.57 | 1.72 | 54,081 | -3.37% |
| 2026-06-22 | 1.67 | 2.39 | 1.53 | 1.78 | 867,749 | +11.95% |
| 2026-06-18 | 1.45 | 1.59 | 1.35 | 1.59 | 250,904 | +7.43% |
| 2026-06-17 | 1.46 | 1.57 | 1.42 | 1.48 | 46,291 | -2.63% |
| 2026-06-16 | 1.76 | 1.76 | 1.52 | 1.52 | 36,269 | -12.14% |
| 2026-06-15 | 1.71 | 1.75 | 1.64 | 1.73 | 29,641 | +1.76% |
| 2026-06-12 | 1.76 | 1.96 | 1.64 | 1.7 | 64,038 | -9.09% |
| 2026-06-11 | 1.64 | 2.08 | 1.52 | 1.87 | 210,208 | +3.89% |
| 2026-06-10 | 1.74 | 2.3 | 1.52 | 1.8 | 368,343 | -25.62% |
| 2026-06-09 | 2.43 | 4.429 | 2.32 | 2.42 | 12,444,372 | -4.72% |
| 2026-06-08 | 2.53 | 2.54 | 2.53 | 2.54 | 6,384,058 | +4.53% |
| 2026-06-05 | 2.53 | 2.53 | 2.43 | 2.43 | 663 | -11.96% |
| 2026-06-04 | 2.61 | 2.76 | 2.5 | 2.76 | 5,578 | +5.75% |
| 2026-06-03 | 2.7 | 2.73 | 2.61 | 2.61 | 3,149 | -9.06% |
| 2026-06-01 | 2.88 | 2.93 | 2.75 | 2.87 | 3,347 | +1.06% |
| 2026-05-29 | 3.119 | 3.119 | 2.775 | 2.84 | 5,915 | -0.35% |
| 2026-05-28 | 2.68 | 3.12 | 2.68 | 2.85 | 8,266 | +6.74% |
| 2026-05-27 | 2.8 | 2.8 | 2.67 | 2.67 | 1,796 | -6.32% |
| 2026-05-26 | 2.91 | 3.082 | 2.8 | 2.85 | 11,651 | -4.36% |
| 2026-05-22 | 2.81 | 2.98 | 2.81 | 2.98 | 1,442 | +2.76% |
| 2026-05-21 | 2.99 | 2.99 | 2.435 | 2.9 | 7,435 | +0.00% |
| 2026-05-20 | 2.87 | 2.9 | 2.72 | 2.9 | 14,324 | +6.62% |
| 2026-05-19 | 2.6 | 2.72 | 2.43 | 2.72 | 1,777 | -3.89% |
| 2026-05-18 | 2.6 | 2.88 | 2.37 | 2.83 | 4,836 | -1.73% |
| 2026-05-15 | 2.11 | 2.9 | 2.11 | 2.88 | 64,033 | +12.50% |
| 2026-05-13 | 2.71 | 2.81 | 2.33 | 2.56 | 2,203 | -10.80% |
| 2026-05-12 | 2.69 | 2.9 | 2.24 | 2.87 | 7,516 | +3.99% |
| 2026-05-11 | 2.58 | 3 | 2.55 | 2.76 | 31,739 | +2.22% |