ZW Data Action Technologies Inc. (LON:0A8Q)
London · Delayed Price · Currency is GBP · Price in USD 1.650
+0.260 (18.71%)
At close: Sep 25, 2026
LON:0A8Q Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 1.41 | 2.87 | 1.41 | 1.80 | 1.80 | 29.50% | 166,791 |
| Sep 22, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 14.88% | 3 |
| Sep 15, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -3.97% | 50 |
| Sep 14, 2026 | 1.21 | 1.26 | 1.21 | 1.26 | 1.26 | 0.80% | 20 |
| Sep 8, 2026 | 1.09 | 1.25 | 1.09 | 1.25 | 1.25 | - | 1 |
| Sep 4, 2026 | 1.20 | 1.25 | 1.20 | 1.25 | 1.25 | -15.54% | 36 |
| Aug 28, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 13.85% | 5 |
| Aug 25, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 2.36% | 12 |
| Aug 24, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -1.55% | 10 |
| Aug 21, 2026 | 1.25 | 1.43 | 1.25 | 1.29 | 1.29 | 3.20% | 125 |
| Aug 20, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 1.63% | 115 |
| Aug 19, 2026 | 1.17 | 1.23 | 1.17 | 1.23 | 1.23 | -0.81% | 744 |
| Aug 14, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -0.80% | - |
| Aug 11, 2026 | 1.38 | 1.38 | 1.25 | 1.25 | 1.25 | -10.71% | 1 |
| Aug 10, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 3.70% | 28 |
| Aug 7, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 29 |
| Aug 6, 2026 | 1.28 | 1.35 | 1.28 | 1.35 | 1.35 | -11.18% | 41 |
| Aug 5, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 3.40% | 9 |
| Aug 4, 2026 | 1.61 | 1.61 | 1.47 | 1.47 | 1.47 | 5.00% | 1,343 |
| Aug 3, 2026 | 1.64 | 1.71 | 1.40 | 1.40 | 1.40 | -10.83% | 300 |
| Jul 31, 2026 | 1.70 | 1.75 | 1.57 | 1.57 | 1.57 | -16.49% | 19 |
| Jul 30, 2026 | 1.59 | 1.88 | 1.59 | 1.88 | 1.88 | 31.47% | 745 |
| Jul 29, 2026 | 1.23 | 1.48 | 1.15 | 1.43 | 1.43 | 19.17% | 3,707 |
| Jul 28, 2026 | 0.95 | 1.46 | 0.95 | 1.20 | 1.20 | 27.66% | 24,028 |
| Jul 27, 2026 | 0.80 | 1.07 | 0.72 | 0.94 | 0.94 | 3.30% | 6,804 |
| Jul 24, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -2.15% | 19 |
| Jul 22, 2026 | 1.11 | 1.11 | 0.93 | 0.93 | 0.93 | 19.20% | 17 |
| Jul 17, 2026 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -2.60% | 8 |
| Jul 16, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -1.23% | 2 |
| Jul 15, 2026 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -18.90% | 3 |
| Jul 10, 2026 | 1.03 | 1.03 | 1.00 | 1.00 | 1.00 | -4.76% | 230 |
| Jul 6, 2026 | 0.99 | 1.09 | 0.99 | 1.05 | 1.05 | 6.19% | 45 |
| Jul 2, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -4.92% | 216 |
| Jul 1, 2026 | 1.06 | 1.23 | 1.03 | 1.04 | 1.04 | -9.57% | 767 |
| Jun 30, 2026 | 1.01 | 1.15 | 0.94 | 1.15 | 1.15 | 5.50% | 633 |
| Jun 29, 2026 | 1.10 | 1.25 | 0.80 | 1.09 | 1.09 | 9.56% | 10,906 |
| Jun 25, 2026 | 0.90 | 0.99 | 0.90 | 0.99 | 0.99 | 13.82% | 13 |
| Jun 22, 2026 | 0.87 | 1.01 | 0.87 | 0.87 | 0.87 | -13.46% | 121 |
| Jun 18, 2026 | 0.91 | 1.01 | 0.91 | 1.01 | 1.01 | 4.43% | 170 |
| Jun 16, 2026 | 1.00 | 1.01 | 0.97 | 0.97 | 0.97 | -12.86% | 42 |
| Jun 15, 2026 | 1.09 | 1.11 | 0.98 | 1.11 | 1.11 | 11.00% | 199 |
| Jun 12, 2026 | 0.87 | 1.00 | 0.87 | 1.00 | 1.00 | 1.02% | 846 |
| Jun 11, 2026 | 0.97 | 1.00 | 0.82 | 0.99 | 0.99 | -2.95% | 4,663 |
| Jun 10, 2026 | 0.72 | 1.02 | 0.71 | 1.02 | 1.02 | 39.92% | 5,194 |
| Jun 9, 2026 | 0.55 | 1.40 | 0.55 | 0.73 | 0.73 | 15.75% | 57,879 |
| Jun 8, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -6.00% | 3 |
| Jun 1, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -6.94% | 2 |
| May 26, 2026 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 4.35% | 1 |
| May 19, 2026 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | -11.54% | 10 |
| May 15, 2026 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 6.85% | 14 |