ZZ Technology Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	0.027	0.027	0.027	0.027	0.027	0
2026-01-26	0.028	0.028	0.026	0.027	0.027	220,000
2026-01-23	0.028	0.028	0.026	0.028	0.028	340,000
2026-01-22	0.028	0.028	0.028	0.028	0.028	0
2026-01-21	0.028	0.028	0.028	0.028	0.028	0
2026-01-20	0.028	0.028	0.026	0.028	0.028	320,000
2026-01-19	0.028	0.028	0.028	0.028	0.028	0
2026-01-16	0.026	0.028	0.026	0.028	0.028	380,000
2026-01-15	0.026	0.028	0.026	0.028	0.028	2,380,000
2026-01-14	0.028	0.028	0.028	0.028	0.028	0
2026-01-13	0.028	0.028	0.028	0.028	0.028	40,000
2026-01-12	0.028	0.028	0.028	0.028	0.028	100,000
2026-01-09	0.028	0.028	0.027	0.028	0.028	620,000
2026-01-08	0.028	0.029	0.028	0.028	0.028	100,000
2026-01-07	0.029	0.029	0.029	0.029	0.029	0
2026-01-06	0.030	0.030	0.028	0.029	0.029	600,000
2026-01-05	0.029	0.029	0.029	0.029	0.029	0
2026-01-02	0.029	0.029	0.029	0.029	0.029	200,000
2025-12-31	0.029	0.029	0.029	0.029	0.029	20,000
2025-12-30	0.028	0.029	0.028	0.029	0.029	1,590,000
2025-12-29	0.030	0.030	0.030	0.030	0.030	200,000
2025-12-24	0.030	0.030	0.030	0.030	0.030	20,000
2025-12-23	0.030	0.030	0.030	0.030	0.030	0
2025-12-22	0.030	0.030	0.030	0.030	0.030	0
2025-12-19	0.030	0.030	0.030	0.030	0.030	0
2025-12-18	0.030	0.030	0.030	0.030	0.030	0
2025-12-17	0.030	0.030	0.030	0.030	0.030	0
2025-12-16	0.030	0.030	0.030	0.030	0.030	20,000
2025-12-15	0.030	0.030	0.030	0.030	0.030	0
2025-12-12	0.030	0.030	0.030	0.030	0.030	0
2025-12-11	0.030	0.030	0.030	0.030	0.030	0
2025-12-10	0.028	0.032	0.028	0.030	0.030	1,060,000
2025-12-09	0.031	0.031	0.031	0.031	0.031	0
2025-12-08	0.031	0.031	0.030	0.031	0.031	1,580,000
2025-12-05	0.031	0.031	0.031	0.031	0.031	0
2025-12-04	0.031	0.031	0.031	0.031	0.031	1,180,000
2025-12-03	0.029	0.029	0.029	0.029	0.029	220,000
2025-12-02	0.028	0.030	0.028	0.029	0.029	2,640,000
2025-12-01	0.033	0.033	0.029	0.029	0.029	9,520,000
2025-11-28	0.033	0.033	0.033	0.033	0.033	40,000
2025-11-27	0.035	0.035	0.033	0.033	0.033	780,000
2025-11-26	0.034	0.034	0.034	0.034	0.034	80,000
2025-11-25	0.034	0.034	0.032	0.034	0.034	580,000
2025-11-24	0.035	0.035	0.035	0.035	0.035	20,000
2025-11-21	0.035	0.035	0.035	0.035	0.035	0
2025-11-20	0.035	0.035	0.035	0.035	0.035	0
2025-11-19	0.034	0.035	0.034	0.035	0.035	80,000
2025-11-18	0.036	0.036	0.036	0.036	0.036	0
2025-11-17	0.036	0.036	0.036	0.036	0.036	1,000,000
2025-11-14	0.038	0.038	0.038	0.038	0.038	360,000
2025-11-13	0.035	0.038	0.035	0.038	0.038	220,000
2025-11-12	0.034	0.035	0.033	0.035	0.035	100,000
2025-11-11	0.034	0.034	0.034	0.034	0.034	0
2025-11-10	0.034	0.035	0.034	0.034	0.034	520,000
2025-11-07	0.033	0.038	0.033	0.034	0.034	1,840,000
2025-11-06	0.034	0.034	0.032	0.033	0.033	800,000
2025-11-05	0.034	0.034	0.033	0.034	0.034	780,000
2025-11-04	0.037	0.037	0.037	0.037	0.037	140,000
2025-11-03	0.037	0.037	0.037	0.037	0.037	140,000
2025-10-31	0.033	0.035	0.032	0.035	0.035	2,060,000

← NewerPage 4 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.