NASDAQ:ZTG | Historical Stock Price | Zenta Group Co Ltd

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2025-09-09 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.84$1.40$2.35$3.93$6.58$11.032025-09-092026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2026

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2026-09-04———$0.66103,355
2026-09-03———$0.732,300
2026-09-02———$0.743,001
2026-09-01———$0.864,197
2026-08-31———$0.89200
2026-08-28———$0.97721
2026-08-27$0.95$0.95155,500——
2026-08-26$1.01$1.01233,300$1.041,335
2026-08-25$1.02$1.02444,900$0.904,226
2026-08-24$0.88$0.88381,600$0.851,546
2026-08-21$0.95$0.95399,200$1.0710,064
2026-08-20$1.10$1.105,979,100$1.9124,652
2026-08-19$1.64$1.64765,400$1.883,235
2026-08-18$1.94$1.94987,500$2.345,771
2026-08-17$3.27$3.272,060,000$9.8320,448
2026-08-14$9.82$9.821,217,200$10.5513,327
2026-08-13$10.50$10.501,810,500$10.0417,561
2026-08-12$10.02$10.024,131,100$9.5525,991
2026-08-11$9.27$9.27746,100$9.503,705
2026-08-10$9.30$9.301,827,400$8.8212,549
2026-08-07$9.20$9.201,313,500$11.098,107
2026-08-06$10.05$10.052,320,500$6.8811,991
2026-08-05$6.80$6.801,594,800$5.415,949
2026-08-04$5.68$5.681,781,600$5.046,867
2026-08-03$4.96$4.96893,200$4.112,304
2026-07-31$4.40$4.40896,200$3.802,856
2026-07-30$3.39$3.391,041,500$3.01352
2026-07-29$2.72$2.72549,500$2.48436
2026-07-28$2.65$2.6512,300$2.78143
2026-07-27$2.97$2.9710,600$2.9825
2026-07-24$3.26$3.2612,000$3.41670
2026-07-23$3.50$3.5023,500$3.20108
2026-07-22$3.27$3.2732,800$3.256
2026-07-21$3.28$3.2816,100——
2026-07-20$3.18$3.18157,300$2.79175
2026-07-17$2.94$2.946,300——
2026-07-16$2.94$2.9421,200——
2026-07-15$3.01$3.01377,900——
2026-07-14$2.68$2.6882,000——
2026-07-13$2.75$2.7513,400——
2026-07-10$2.81$2.8122,800——
2026-07-09$2.78$2.7847,100——
2026-07-08$2.85$2.85404,600——
2026-07-07$2.28$2.28180,000——
2026-07-06$1.99$1.99219,000——
2026-07-02$1.78$1.7847,700——
2026-07-01$1.70$1.708,900——
2026-06-30$1.71$1.718,300——
2026-06-29$1.72$1.7223,200——
2026-06-26$1.60$1.6029,400——
2026-06-25$1.64$1.6472,100——
2026-06-24$1.77$1.7733,700——
2026-06-23$1.72$1.7254,100——
2026-06-22$1.78$1.78867,700——
2026-06-18$1.59$1.59250,900——
2026-06-17$1.48$1.4846,300——
2026-06-16$1.52$1.5236,300——
2026-06-15$1.73$1.7329,600——
2026-06-12$1.70$1.7063,400——
2026-06-11$1.87$1.87210,200——
2026-06-10$1.80$1.80368,300——
2026-06-09$2.42$2.4212,444,400——
2026-06-08$2.54$2.546,384,100——
2026-06-05$2.43$2.43700——
2026-06-04$2.76$2.765,600——
2026-06-03$2.61$2.613,100——
2026-06-02$2.87$2.870——
2026-06-01$2.87$2.873,300——
2026-05-29$2.84$2.845,900——
2026-05-28$2.85$2.858,300——
2026-05-27$2.67$2.671,800——
2026-05-26$2.85$2.8511,700——
2026-05-22$2.98$2.981,400——
2026-05-21$2.90$2.907,400——
2026-05-20$2.90$2.9014,300——
2026-05-19$2.72$2.721,800——
2026-05-18$2.83$2.834,800——
2026-05-15$2.88$2.8864,000——
2026-05-14$2.56$2.560——
2026-05-13$2.56$2.562,200——
2026-05-12$2.87$2.877,500——
2026-05-11$2.76$2.7631,700——
2026-05-08$2.70$2.7050,000——
2026-05-07$2.88$2.8821,600——
2026-05-06$2.68$2.6814,300——
2026-05-05$2.40$2.403,500——
2026-05-04$2.40$2.401,400——
2026-05-01$2.39$2.3912,100——
2026-04-30$2.54$2.5425,600——
2026-04-29$2.42$2.426,900——
2026-04-28$2.71$2.7124,400——
2026-04-27$2.12$2.1216,500——
2026-04-24$2.12$2.1275,200——
2026-04-23$2.26$2.26252,200——
2026-04-22$1.90$1.904,600——
2026-04-21$1.85$1.857,500——
2026-04-20$1.89$1.897,400——
2026-04-17$1.85$1.8513,400——
2026-04-16$1.98$1.9867,700——
2026-04-15$1.81$1.81144,600——
2026-04-14$1.86$1.863,189,300——
2026-04-13$1.65$1.652,800——
2026-04-10$1.54$1.548,300——
2026-04-09$1.25$1.251,600——
2026-04-08$1.28$1.289,300——
2026-04-07$1.23$1.2339,700——
2026-04-06$1.40$1.40200——
2026-04-02$1.47$1.47400——
2026-04-01$1.55$1.5511,100——
2026-03-31$1.69$1.69500——
2026-03-30$1.61$1.614,800——
2026-03-27$1.40$1.408,000——
2026-03-26$1.51$1.514,100——
2026-03-25$1.58$1.5849,900——
2026-03-24$1.38$1.3813,000——
2026-03-23$1.68$1.689,300——
2026-03-20$1.61$1.617,300——
2026-03-19$1.50$1.508,100——
2026-03-18$1.72$1.722,300——
2026-03-17$1.70$1.7035,000——
2026-03-16$1.71$1.71900——
2026-03-13$1.79$1.79100——
2026-03-12$1.85$1.851,500——
2026-03-11$1.78$1.789,500——
2026-03-10$1.70$1.7029,600——
2026-03-09$2.05$2.051,400——
2026-03-06$2.18$2.181,000——
2026-03-05$2.10$2.103,900——
2026-03-04$1.93$1.932,700——
2026-03-03$1.92$1.925,500——
2026-03-02$1.89$1.8913,400——
2026-02-27$1.90$1.902,100——
2026-02-26$1.78$1.783,400——
2026-02-25$2.11$2.113,500——
2026-02-24$1.96$1.962,500——
2026-02-23$1.93$1.932,000——
2026-02-20$2.03$2.031,700——
2026-02-19$2.03$2.031,400——
2026-02-18$2.01$2.019,700——
2026-02-17$2.00$2.002,800——
2026-02-13$2.01$2.01900——
2026-02-12$2.06$2.0612,200——
2026-02-11$2.10$2.101,800——
2026-02-10$2.12$2.124,300——
2026-02-09$2.12$2.121,900——
2026-02-06$2.03$2.032,300——
2026-02-05$2.16$2.167,300——
2026-02-04$2.13$2.134,000——
2026-02-03$2.20$2.2015,100——
2026-02-02$2.21$2.216,000——
2026-01-30$2.15$2.1514,100——
2026-01-29$2.25$2.2528,200——
2026-01-28$2.30$2.3017,000——
2026-01-27$2.46$2.4623,600——
2026-01-26$2.80$2.8044,100——
2026-01-23$2.73$2.733,700——
2026-01-22$2.64$2.6441,600——
2026-01-21$2.45$2.452,400——
2026-01-20$2.71$2.715,500——
2026-01-16$2.66$2.663,700——
2026-01-15$2.78$2.7869,800——
2026-01-14$2.59$2.594,400——
2026-01-13$2.60$2.6035,200——
2026-01-12$2.45$2.4513,100——
2026-01-09$2.54$2.5414,800——
2026-01-08$2.12$2.122,600——
2026-01-07$2.35$2.3526,100——
2026-01-06$2.06$2.0627,400——
2026-01-05$2.06$2.066,700——
2026-01-02$2.03$2.037,300——