ZZ Technology Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	0.028	0.028	0.028	0.028	0.028	0
2026-04-28	0.028	0.028	0.028	0.028	0.028	0
2026-04-27	0.025	0.030	0.025	0.028	0.028	1,780,000
2026-04-24	0.026	0.026	0.025	0.025	0.025	240,000
2026-04-23	0.025	0.026	0.025	0.026	0.026	960,000
2026-04-22	0.024	0.025	0.024	0.024	0.024	240,000
2026-04-21	0.024	0.026	0.023	0.026	0.026	0
2026-04-20	0.026	0.026	0.026	0.026	0.026	0
2026-04-17	0.026	0.026	0.026	0.026	0.026	0
2026-04-16	0.024	0.026	0.023	0.026	0.026	880,000
2026-04-15	0.023	0.023	0.023	0.023	0.023	0
2026-04-14	0.023	0.023	0.023	0.023	0.023	120,000
2026-04-13	0.026	0.026	0.023	0.023	0.023	2,260,000
2026-04-10	0.025	0.026	0.024	0.026	0.026	660,000
2026-04-09	0.027	0.027	0.027	0.027	0.027	160,000
2026-04-08	0.025	0.027	0.025	0.027	0.027	380,000
2026-04-02	0.028	0.028	0.028	0.028	0.028	0
2026-04-01	0.028	0.028	0.028	0.028	0.028	0
2026-03-31	0.028	0.028	0.028	0.028	0.028	0
2026-03-30	0.028	0.028	0.028	0.028	0.028	0
2026-03-27	0.025	0.028	0.024	0.028	0.028	1,580,000
2026-03-26	0.027	0.027	0.027	0.027	0.027	0
2026-03-25	0.027	0.027	0.027	0.027	0.027	0
2026-03-24	0.029	0.029	0.025	0.027	0.027	60,000
2026-03-23	0.027	0.027	0.026	0.027	0.027	540,000
2026-03-20	0.027	0.027	0.027	0.027	0.027	120,000
2026-03-19	0.027	0.027	0.026	0.027	0.027	440,000
2026-03-18	0.028	0.028	0.027	0.028	0.028	720,000
2026-03-17	0.028	0.028	0.028	0.028	0.028	360,000
2026-03-16	0.028	0.028	0.028	0.028	0.028	0
2026-03-13	0.029	0.029	0.028	0.028	0.028	40,000
2026-03-12	0.030	0.030	0.030	0.030	0.030	0
2026-03-11	0.031	0.031	0.029	0.030	0.030	440,000
2026-03-10	0.029	0.030	0.028	0.030	0.030	540,000
2026-03-09	0.027	0.028	0.027	0.028	0.028	220,000
2026-03-06	0.028	0.028	0.027	0.028	0.028	220,000
2026-03-05	0.028	0.028	0.028	0.028	0.028	180,000
2026-03-04	0.027	0.028	0.027	0.028	0.028	640,000
2026-03-03	0.029	0.029	0.027	0.028	0.028	760,000
2026-03-02	0.029	0.029	0.029	0.029	0.029	60,000
2026-02-27	0.028	0.029	0.027	0.029	0.029	620,000
2026-02-26	0.029	0.029	0.028	0.028	0.028	560,000
2026-02-25	0.029	0.029	0.029	0.029	0.029	80,000
2026-02-24	0.030	0.030	0.029	0.029	0.029	40,000
2026-02-23	0.030	0.030	0.030	0.030	0.030	220,000
2026-02-20	0.031	0.032	0.030	0.032	0.032	920,000
2026-02-16	0.032	0.032	0.032	0.032	0.032	0
2026-02-13	0.031	0.032	0.030	0.032	0.032	920,000
2026-02-12	0.032	0.032	0.032	0.032	0.032	0
2026-02-11	0.032	0.032	0.031	0.032	0.032	820,000
2026-02-10	0.028	0.035	0.028	0.035	0.035	2,320,000
2026-02-09	0.028	0.028	0.028	0.028	0.028	0
2026-02-06	0.028	0.028	0.028	0.028	0.028	400,000
2026-02-05	0.030	0.030	0.030	0.030	0.030	0
2026-02-04	0.030	0.030	0.030	0.030	0.030	0
2026-02-03	0.028	0.030	0.028	0.030	0.030	1,040,000
2026-02-02	0.028	0.028	0.028	0.028	0.028	0
2026-01-30	0.027	0.028	0.027	0.028	0.028	1,880,000
2026-01-29	0.028	0.030	0.027	0.027	0.027	580,000
2026-01-28	0.027	0.027	0.026	0.027	0.027	320,000

← NewerPage 3 of 21 · 1,230 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.