ZZ Technology Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	0.350	0.350	0.350	0.350	0.350	0
2022-03-01	0.335	0.365	0.335	0.350	0.350	200,000
2022-02-28	0.360	0.360	0.360	0.360	0.360	0
2022-02-25	0.345	0.390	0.345	0.355	0.355	440,000
2022-02-24	0.365	0.365	0.365	0.365	0.365	20,000
2022-02-23	0.365	0.365	0.365	0.365	0.365	0
2022-02-22	0.380	0.380	0.350	0.365	0.365	460,000
2022-02-21	0.400	0.400	0.400	0.400	0.400	20,000
2022-02-18	0.395	0.410	0.395	0.400	0.400	40,000
2022-02-17	0.395	0.395	0.395	0.395	0.395	0
2022-02-16	0.395	0.395	0.395	0.395	0.395	0
2022-02-15	0.400	0.400	0.400	0.400	0.400	0
2022-02-14	0.400	0.400	0.400	0.400	0.400	60,000
2022-02-11	0.400	0.400	0.400	0.400	0.400	0
2022-02-10	0.445	0.445	0.400	0.400	0.400	520,000
2022-02-09	0.405	0.405	0.390	0.390	0.390	400,000
2022-02-08	0.385	0.445	0.385	0.430	0.430	340,000
2022-02-07	0.420	0.420	0.420	0.420	0.420	40,000
2022-02-04	0.400	0.430	0.400	0.420	0.420	140,000
2022-01-31	0.400	0.400	0.400	0.400	0.400	0
2022-01-28	0.340	0.420	0.340	0.400	0.400	660,000
2022-01-27	0.340	0.360	0.340	0.360	0.360	140,000
2022-01-26	0.400	0.400	0.400	0.400	0.400	0
2022-01-25	0.400	0.400	0.400	0.400	0.400	20,000
2022-01-24	0.360	0.400	0.360	0.400	0.400	1,820,000
2022-01-21	0.390	0.390	0.380	0.380	0.380	140,000
2022-01-20	0.400	0.400	0.390	0.390	0.390	380,000
2022-01-19	0.400	0.400	0.400	0.400	0.400	0
2022-01-18	0.400	0.400	0.400	0.400	0.400	280,000
2022-01-17	0.400	0.400	0.400	0.400	0.400	20,000
2022-01-14	0.390	0.400	0.390	0.400	0.400	80,000
2022-01-13	0.400	0.410	0.390	0.390	0.390	360,000
2022-01-12	0.425	0.425	0.390	0.390	0.390	80,000
2022-01-11	0.425	0.455	0.425	0.425	0.425	240,000
2022-01-10	0.415	0.445	0.395	0.445	0.445	880,000
2022-01-07	0.405	0.465	0.400	0.460	0.460	1,220,000
2022-01-06	0.440	0.440	0.400	0.405	0.405	300,000
2022-01-05	0.440	0.445	0.435	0.440	0.440	200,000
2022-01-04	0.450	0.480	0.435	0.460	0.460	580,000
2022-01-03	0.480	0.480	0.450	0.450	0.450	420,000
2021-12-31	0.500	0.500	0.500	0.500	0.500	0
2021-12-30	0.455	0.500	0.455	0.500	0.500	520,000
2021-12-29	0.445	0.490	0.445	0.475	0.475	860,000
2021-12-28	0.590	0.590	0.480	0.480	0.480	8,420,000
2021-12-24	0.480	0.600	0.465	0.600	0.600	6,020,000
2021-12-23	0.490	0.550	0.450	0.480	0.480	6,860,000
2021-12-22	0.385	0.495	0.360	0.490	0.490	11,100,000
2021-12-21	0.500	0.500	0.390	0.400	0.400	13,060,000
2021-12-20	0.610	0.630	0.238	0.485	0.485	110,200,000
2021-12-17	0.740	0.740	0.740	0.740	0.740	0
2021-12-16	0.740	0.740	0.740	0.740	0.740	0
2021-12-15	0.740	0.740	0.740	0.740	0.740	20,000
2021-12-14	0.730	0.770	0.730	0.730	0.730	40,000
2021-12-13	0.770	0.770	0.730	0.730	0.730	60,000
2021-12-10	0.790	0.790	0.790	0.790	0.790	0
2021-12-09	0.790	0.790	0.790	0.790	0.790	0
2021-12-08	0.790	0.790	0.790	0.790	0.790	0
2021-12-07	0.790	0.790	0.790	0.790	0.790	0
2021-12-06	0.790	0.790	0.790	0.790	0.790	0
2021-12-03	0.790	0.790	0.790	0.790	0.790	0

← NewerPage 20 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.