ZZ Technology Group Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-14	0.034	0.034	0.034	0.034	0.034	0
2024-02-09	0.034	0.034	0.034	0.034	0.034	0
2024-02-08	0.034	0.034	0.034	0.034	0.034	80,000
2024-02-07	0.032	0.032	0.032	0.032	0.032	0
2024-02-06	0.030	0.032	0.029	0.032	0.032	620,000
2024-02-05	0.029	0.029	0.029	0.029	0.029	0
2024-02-02	0.030	0.030	0.030	0.030	0.030	0
2024-02-01	0.029	0.030	0.029	0.030	0.030	1,080,000
2024-01-31	0.028	0.028	0.028	0.028	0.028	0
2024-01-30	0.028	0.028	0.028	0.028	0.028	0
2024-01-29	0.028	0.028	0.028	0.028	0.028	0
2024-01-26	0.028	0.028	0.028	0.028	0.028	0
2024-01-25	0.028	0.028	0.028	0.028	0.028	0
2024-01-24	0.028	0.028	0.028	0.028	0.028	0
2024-01-23	0.028	0.028	0.028	0.028	0.028	0
2024-01-22	0.024	0.028	0.024	0.028	0.028	180,000
2024-01-19	0.024	0.024	0.024	0.024	0.024	0
2024-01-18	0.024	0.024	0.024	0.024	0.024	20,000
2024-01-17	0.024	0.024	0.024	0.024	0.024	0
2024-01-16	0.024	0.024	0.023	0.024	0.024	120,000
2024-01-15	0.026	0.026	0.026	0.026	0.026	0
2024-01-12	0.026	0.026	0.026	0.026	0.026	0
2024-01-11	0.026	0.026	0.026	0.026	0.026	0
2024-01-10	0.026	0.026	0.026	0.026	0.026	0
2024-01-09	0.026	0.026	0.026	0.026	0.026	0
2024-01-08	0.026	0.026	0.026	0.026	0.026	0
2024-01-05	0.027	0.027	0.027	0.027	0.027	40,000
2024-01-04	0.028	0.028	0.028	0.028	0.028	0
2024-01-03	0.029	0.029	0.029	0.029	0.029	0
2024-01-02	0.029	0.029	0.029	0.029	0.029	0
2023-12-29	0.026	0.029	0.025	0.029	0.029	1,300,000
2023-12-28	0.028	0.028	0.028	0.028	0.028	20,000
2023-12-27	0.028	0.028	0.028	0.028	0.028	0
2023-12-22	0.028	0.028	0.028	0.028	0.028	0
2023-12-21	0.028	0.028	0.028	0.028	0.028	0
2023-12-20	0.028	0.028	0.028	0.028	0.028	0
2023-12-19	0.028	0.028	0.028	0.028	0.028	140,000
2023-12-18	0.029	0.029	0.029	0.029	0.029	0
2023-12-15	0.029	0.029	0.029	0.029	0.029	0
2023-12-14	0.028	0.028	0.028	0.028	0.028	0
2023-12-13	0.028	0.028	0.028	0.028	0.028	0
2023-12-12	0.028	0.028	0.028	0.028	0.028	0
2023-12-11	0.030	0.030	0.030	0.030	0.030	0
2023-12-08	0.028	0.030	0.028	0.030	0.030	340,000
2023-12-07	0.028	0.028	0.028	0.028	0.028	0
2023-12-06	0.029	0.029	0.022	0.028	0.028	2,440,000
2023-12-05	0.029	0.029	0.029	0.029	0.029	0
2023-12-04	0.035	0.035	0.028	0.029	0.029	2,260,000
2023-12-01	0.038	0.038	0.032	0.035	0.035	380,000
2023-11-30	0.038	0.038	0.038	0.038	0.038	320,000
2023-11-29	0.037	0.042	0.037	0.040	0.040	60,000
2023-11-28	0.038	0.038	0.038	0.038	0.038	0
2023-11-27	0.038	0.038	0.038	0.038	0.038	20,000
2023-11-24	0.041	0.041	0.041	0.041	0.041	0
2023-11-23	0.041	0.041	0.041	0.041	0.041	20,000
2023-11-22	0.039	0.039	0.038	0.038	0.038	2,000,000
2023-11-21	0.039	0.039	0.039	0.039	0.039	0
2023-11-20	0.041	0.042	0.038	0.039	0.039	1,960,000
2023-11-17	0.039	0.039	0.038	0.039	0.039	220,000
2023-11-16	0.040	0.040	0.038	0.040	0.040	460,000

← NewerPage 12 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.