Zenta Group Company Limited Ordinary Shares (ZGM) Stock Price History
Historical prices from 2025 to 2026
Loading 10-year price history...
ZGM Historical Performance
Short-Term Returns
ZGM Stock Price Trajectory (2025–2026)
As of May 8, 2026, Zenta Group Company Limited Ordinary Shares (ZGM) trades at $2.88, representing a -22.0% return over the past year. The stock has delivered a -22.0% total return over five years (-4.8% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $4.51 on September 9, 2025. From this peak, ZGM has corrected -36.1%.
When compared to Industrials sector peers CANG (-73.7% 1Y), FINV (-38.8% 1Y), and QFIN (-69.0% 1Y), ZGM has outperformed the peer group average. Compare ZGM vs CANG →
ZGM Historical Price Data (2025–2026)
Showing 30 of 156 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 2.48 | 2.90 | 2.48 | 2.88 | 12K | +7.46% |
| 2026-05-06 | 2.23 | 2.80 | 2.19 | 2.68 | 11K | +12.13% |
| 2026-05-05 | 2.38 | 2.39 | 2.23 | 2.39 | 3K | +3.02% |
| 2026-05-04 | 2.36 | 2.38 | 2.32 | 2.32 | 775 | +4.05% |
| 2026-05-01 | 2.63 | 2.63 | 1.89 | 2.23 | 1K | -12.22% |
| 2026-04-30 | 2.29 | 2.61 | 2.05 | 2.54 | 207 | +53.94% |
| 2026-04-13 | 1.54 | 1.76 | 1.54 | 1.65 | 3K | +7.14% |
| 2026-04-10 | 1.33 | 1.55 | 1.25 | 1.54 | 8K | +23.20% |
| 2026-04-09 | 1.30 | 1.30 | 1.25 | 1.25 | 1K | -2.34% |
| 2026-04-08 | 1.39 | 1.39 | 1.20 | 1.28 | 9K | -1.54% |
| 2026-04-07 | 1.41 | 1.45 | 1.18 | 1.30 | 38K | -7.14% |
| 2026-04-06 | 1.40 | 1.41 | 1.40 | 1.40 | 205 | -4.76% |
| 2026-04-02 | 1.40 | 1.47 | 1.40 | 1.47 | 436 | -5.16% |
| 2026-04-01 | 1.61 | 1.63 | 1.55 | 1.55 | 11K | -8.13% |
| 2026-03-31 | 1.69 | 1.69 | 1.69 | 1.69 | 440 | +4.80% |
| 2026-03-30 | 1.42 | 1.61 | 1.42 | 1.61 | 5K | +15.00% |
| 2026-03-27 | 1.45 | 1.49 | 1.40 | 1.40 | 8K | -7.28% |
| 2026-03-26 | 1.52 | 1.63 | 1.51 | 1.51 | 4K | -4.43% |
| 2026-03-25 | 1.53 | 1.87 | 1.40 | 1.58 | 49K | +11.27% |
| 2026-03-24 | 1.64 | 1.65 | 1.42 | 1.42 | 13K | -15.48% |
| 2026-03-23 | 1.62 | 1.68 | 1.60 | 1.68 | 9K | +4.35% |
| 2026-03-20 | 1.60 | 1.65 | 1.59 | 1.61 | 7K | +7.33% |
| 2026-03-19 | 1.41 | 1.70 | 1.40 | 1.50 | 8K | -12.79% |
| 2026-03-18 | 1.72 | 1.72 | 1.70 | 1.72 | 2K | +1.18% |
| 2026-03-17 | 1.83 | 1.83 | 1.47 | 1.70 | 35K | -0.58% |
| 2026-03-16 | 1.71 | 1.71 | 1.71 | 1.71 | 912 | -4.47% |
| 2026-03-13 | 1.79 | 1.79 | 1.79 | 1.79 | 134 | -3.24% |
| 2026-03-12 | 1.70 | 1.85 | 1.70 | 1.85 | 1K | +3.93% |
| 2026-03-11 | 1.83 | 1.89 | 1.74 | 1.78 | 9K | +4.71% |
| 2026-03-10 | 1.93 | 1.95 | 1.60 | 1.70 | 30K | -17.07% |
See ZGM's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs ZGM Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare ZGM vs SPIR
Side-by-side business, growth, and profitability comparison vs Spire Global, Inc..
Start ComparisonZGM — Frequently Asked Questions
Quick answers to the most common questions about buying ZGM stock.
How has ZGM stock performed recently?
ZGM declined -22.0% over the past year, below its 5-year annualized CAGR of -4.8%. The stock trades near its 200-day moving average, reflecting the downtrend.
What is ZGM's all-time high price?
Zenta Group Company Limited Ordinary Shares reached $4.51 on 2025-09-09. The 52-week high is $4.51. Current 1-year return of -22.0% places the stock further from historical peaks.
Where can I download ZGM historical price data?
This page provides ZGM daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2025-2026, downloadable in CSV format.