Zenta Group Company Limited Ordinary Shares (ZGM) Stock Price History

Historical prices from 2025 to 2026

$1.70+0.07 (+4.29%)close Jun 29

Returns

1M: -39.9%
3M: +5.6%
YTD: -16.3%
1Y: -53.9%
3Y: -22.8%
5Y: -14.4%

ATH$4.51Sep 2025-62.3%

ATL$1.18Apr 2026pre-split

Avg Vol (50D)32K/ day

52-Week Range$1.18 — $4.51

LowCurrent: $1.70High

Loading 10-year price history...

ZGM Historical Performance

1 YearTotal Return

-52.2%

Price: -53.9%

3 YearsTotal Return

-52.2%

CAGR: -21.8%

Price: -53.9%

5 YearsTotal Return

-52.2%

CAGR: -13.7%

Price: -53.9%

YTD

-16.3%

ZGM Annual Returns

Year-by-year price performance · 2025–2026

Best-41.2%2025

Worst-41.2%2025

Up years0/2

2025-41.2%

2026-6.4%

2025 annual price return: -41.2%
2026 annual price return: -6.4%

LessMore

ZGM Stock Price Trajectory (2025–2026)

As of June 29, 2026, Zenta Group Company Limited Ordinary Shares (ZGM) trades at $1.70, representing a -53.9% return over the past year. The stock has delivered a -52.2% total return over five years (-14.4% 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 -62.3%.

When compared to Industrials sector peers CANG (-92.1% 1Y), FINV (-50.1% 1Y), and QFIN (-63.9% 1Y), ZGM has underperformed the peer group average. Compare ZGM vs CANG →

ZGM Historical Price Data · from 2025

Rows 1–50 of 187

Date	Open	High	Low	Close	Volume	Change %
2026-06-29	1.65	1.70	1.53	1.70	17K	+4.29%
2026-06-26	1.53	1.63	1.53	1.63	27K	+1.24%
2026-06-25	1.72	1.72	1.46	1.61	71K	-8.78%
2026-06-24	1.65	1.80	1.62	1.76	6K	+2.32%
2026-06-23	1.57	1.78	1.57	1.73	52K	-0.86%
2026-06-22	1.67	2.39	1.53	1.74	334K	+10.83%
2026-06-18	1.45	1.57	1.35	1.57	11K	+6.08%
2026-06-17	1.46	1.57	1.42	1.48	40K	-2.63%
2026-06-16	1.76	1.76	1.52	1.52	26K	-11.63%
2026-06-15	1.71	1.75	1.64	1.72	28K	+1.18%
2026-06-12	1.76	1.96	1.70	1.70	20K	-7.10%
2026-06-11	1.64	2.08	1.52	1.83	130K	-2.14%
2026-06-10	1.74	2.30	1.52	1.87	340K	-26.38%
2026-06-08	2.53	2.54	2.53	2.54	338	+4.53%
2026-06-05	2.53	2.53	2.43	2.43	465	-11.96%
2026-06-04	2.61	2.76	2.50	2.76	222	-6.76%
2026-06-01	2.88	2.96	2.75	2.96	3K	+4.59%
2026-05-29	3.12	3.12	2.77	2.83	927	-0.35%
2026-05-28	2.68	3.12	2.68	2.84	154	+6.37%
2026-05-27	2.80	2.80	2.67	2.67	2K	-6.32%
2026-05-26	2.91	3.08	2.80	2.85	171	-3.39%
2026-05-22	2.81	2.98	2.81	2.95	1K	+2.08%
2026-05-21	2.99	2.99	2.44	2.89	117	-0.34%
2026-05-20	2.87	2.90	2.72	2.90	106	+6.62%
2026-05-19	2.60	2.72	2.43	2.72	2K	-3.89%
2026-05-18	2.60	2.88	2.37	2.83	1K	+13.65%
2026-05-15	2.11	2.90	2.11	2.49	4K	-7.09%
2026-05-13	2.71	2.81	2.33	2.68	100	-1.11%
2026-05-12	2.69	2.71	2.40	2.71	101	-1.81%
2026-05-11	2.58	3.00	2.55	2.76	31K	+0.36%
2026-05-08	2.96	3.10	2.65	2.75	186	-4.51%
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%

Consensus-Based Analysis Tools

Intrinsic Valuation

DCF models, multiple analysis, and analyst estimates.

Check Valuation

Historical Returns

10-year return with dividends reinvested.

Calculate

DCA Calculator

See how regular investing compounds over time.

Run Numbers

Peer Comparison

Compare growth, multiples, and margins vs sector.

Compare

ZGM — Frequently Asked Questions

Quick answers to the most common questions about buying ZGM stock.

How has ZGM stock performed recently?

ZGM declined -53.9% over the past year, below its 5-year annualized CAGR of -14.4%. 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 -53.9% 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.

ZGM Stock Price Trajectory (2025–2026)

The stock reached its all-time high of $4.51 on September 9, 2025. From this peak, ZGM has corrected -62.3%.

When compared to Industrials sector peers CANG (-92.1% 1Y), FINV (-50.1% 1Y), and QFIN (-63.9% 1Y), ZGM has underperformed the peer group average. Compare ZGM vs CANG →

Date

Open

High

Low

Volume

Change %

2026-06-29

1.65

1.70

1.53

1.70

17K

+4.29%

2026-06-26

1.53

1.63

1.53

1.63

27K

+1.24%

2026-06-25

1.72

1.46

1.61

71K

-8.78%

2026-06-24

1.65

1.80

1.62

1.76

+2.32%

2026-06-23

1.57

1.78

1.57

1.73

52K

-0.86%

2026-06-22

1.67

2.39

1.53

1.74

334K

+10.83%

2026-06-18

1.45

1.57

1.35

1.57

11K

+6.08%

2026-06-17

1.46

1.57

1.42

1.48

40K

-2.63%

2026-06-16

1.76

1.52

26K

-11.63%

2026-06-15

1.71

1.75

1.64

1.72

28K

+1.18%

2026-06-12

1.76

1.96

1.70

20K

-7.10%

2026-06-11

1.64

2.08

1.52

1.83

130K

-2.14%

2026-06-10

1.74

2.30

1.52

1.87

340K

-26.38%

2026-06-08

2.53

2.54

2.53

2.54

338

+4.53%

2026-06-05

2.53

2.43

465

-11.96%

2026-06-04

2.61

2.76

2.50

2.76

222

-6.76%

2026-06-01

2.88

2.96

2.75

2.96

+4.59%

2026-05-29

3.12

2.77

2.83

927

-0.35%

2026-05-28

2.68

3.12

2.68

2.84

154

+6.37%

2026-05-27

2.80

2.67

-6.32%

2026-05-26

2.91

3.08

2.80

2.85

171

-3.39%

2026-05-22

2.81

2.98

2.81

2.95

+2.08%

2026-05-21

2.99

2.44

2.89

117

-0.34%

2026-05-20

2.87

2.90

2.72

2.90

106

+6.62%

2026-05-19

2.60

2.72

2.43

2.72

-3.89%

2026-05-18

2.60

2.88

2.37

2.83

+13.65%

2026-05-15

2.11

2.90

2.11

2.49

-7.09%

2026-05-13

2.71

2.81

2.33

2.68

100

-1.11%

2026-05-12

2.69

2.71

2.40

2.71

101

-1.81%

2026-05-11

2.58

3.00

2.55

2.76

31K

+0.36%

2026-05-08

2.96

3.10

2.65

2.75

186

-4.51%

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

+3.02%

2026-05-04

2.36

2.38

2.32

775

+4.05%

2026-05-01

2.63

1.89

2.23

-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

+7.14%

2026-04-10

1.33

1.55

1.25

1.54

+23.20%

2026-04-09

1.30

1.25

-2.34%

2026-04-08

1.39

1.20

1.28

-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

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

11K

-8.13%

2026-03-31

1.69

440

+4.80%

2026-03-30

1.42

1.61

1.42

1.61

+15.00%

2026-03-27

1.45

1.49

1.40

-7.28%

2026-03-26

1.52

1.63

1.51

-4.43%

2026-03-25

1.53

1.87

1.40

1.58

49K

+11.27%

Zenta Group Company Limited Ordinary Shares (ZGM) Stock Price History

ZGM Historical Performance

ZGM Annual Returns

Download Historical Data

ZGM Stock Price Trajectory (2025–2026)

ZGM Historical Price Data · from 2025

Intrinsic Valuation

Historical Returns

DCA Calculator

Peer Comparison

Zenta Group Company Limited Ordinary Shares (ZGM) Stock Price History

ZGM Historical Performance

ZGM Annual Returns

Download Historical Data

ZGM Stock Price Trajectory (2025–2026)

ZGM Historical Price Data · from 2025

Intrinsic Valuation

Historical Returns

DCA Calculator

Peer Comparison