Zenta Group Company Limited - Class A Ordinary Shares (ZTG)

2.6700
-0.0800 (-2.91%)
NASDAQ· Last Trade: Jul 14th, 12:41 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Zenta Group Company Limited - Class A Ordinary Shares (ZTG)

DateOpenHighLowCloseVolumeAdjusted Close
7/13/20262.702.792.692.7513,7212.75
7/10/20262.702.992.592.8122,8562.81
7/09/20262.732.882.662.7847,2202.78
7/08/20262.262.892.062.85401,7362.85
7/07/20261.972.281.872.28180,0492.28
7/06/20261.802.001.591.99218,7231.99
7/02/20261.641.821.641.7847,6801.78
7/01/20261.571.701.561.708,8881.70
6/30/20261.551.711.551.718,5061.71
6/29/20261.651.811.531.7223,2931.72
6/26/20261.531.631.531.6029,5411.60
6/25/20261.721.721.461.6472,1501.64
6/24/20261.651.801.621.7733,7101.77
6/23/20261.571.781.571.7253,9571.72
6/22/20261.672.391.531.78866,8911.78
6/18/20261.451.591.351.59250,9041.59
6/17/20261.461.571.421.4846,2641.48
6/16/20261.761.761.521.5234,5481.52
6/15/20261.711.751.641.7329,6411.73
6/12/20261.761.961.641.7064,0381.70
6/11/20261.642.081.521.87209,3051.87
6/10/20261.792.301.521.80367,5511.80
6/09/20262.432.432.322.4212,428,5712.42
6/08/20262.532.542.532.545,644,0572.54
6/05/20262.532.532.432.436642.43
6/04/20262.612.762.502.765,5782.76
6/03/20262.702.732.612.613,1492.61
6/01/20262.840.002.872.873002.87
5/29/20260.003.122.772.845,9152.84
5/28/20262.683.122.682.858,2662.85
5/27/20262.802.802.672.671,7962.67
5/26/20262.913.082.802.8511,6512.85
5/22/20262.812.982.812.981,4422.98
5/21/20262.992.992.442.907,4362.90
5/20/20262.872.902.722.9014,3242.90
5/19/20262.602.722.432.721,7772.72
5/18/20262.602.882.372.834,8362.83
5/15/20262.112.112.112.8864,0332.88
5/13/20262.870.002.872.561,5842.56
5/12/20262.692.902.242.877,5162.87
5/11/20262.583.002.552.7631,7392.76
5/08/20262.963.102.652.7050,0382.70
5/07/20262.482.902.482.8821,6122.88
5/06/20262.232.802.192.6814,2832.68
5/05/20262.382.402.232.403,5032.40
5/04/20262.362.402.322.401,3592.40
5/01/20262.632.631.892.3912,1032.39
4/30/20262.292.612.052.5425,5812.54
4/29/20262.662.662.302.426,9372.42
4/28/20262.112.781.982.7124,3852.71
4/27/20262.192.191.902.1216,5302.12
4/24/20262.232.231.932.1275,1922.12
4/23/20261.542.281.542.26252,3332.26
4/22/20261.711.901.711.904,6521.90
4/21/20261.761.921.731.857,5671.85
4/20/20261.751.891.751.897,4141.89
4/17/20261.911.971.801.8513,4281.85
4/16/20261.761.991.671.9867,6881.98
4/15/20261.831.881.721.81143,4461.81
4/14/20261.882.221.681.863,183,5551.86