ZACD Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.027	0.027	0.027	0.027	0.027	0
2026-07-24	0.027	0.027	0.027	0.027	0.027	0
2026-07-23	0.027	0.027	0.027	0.027	0.027	20,000
2026-07-22	0.027	0.027	0.027	0.027	0.027	0
2026-07-21	0.027	0.027	0.027	0.027	0.027	0
2026-07-20	0.027	0.027	0.027	0.027	0.027	0
2026-07-17	0.026	0.027	0.025	0.027	0.027	0
2026-07-16	0.026	0.027	0.025	0.027	0.027	1,010,000
2026-07-15	0.026	0.027	0.025	0.027	0.027	0
2026-07-14	0.026	0.027	0.025	0.027	0.027	0
2026-07-13	0.026	0.027	0.025	0.027	0.027	0
2026-07-10	0.026	0.026	0.025	0.026	0.026	1,010,000
2026-07-09	0.026	0.026	0.025	0.026	0.026	1,010,000
2026-07-08	0.026	0.026	0.025	0.026	0.026	1,010,000
2026-07-07	0.025	0.025	0.025	0.025	0.025	0
2026-07-06	0.026	0.026	0.025	0.025	0.025	1,010,000
2026-07-03	0.027	0.027	0.027	0.027	0.027	0
2026-07-02	0.027	0.027	0.027	0.027	0.027	0
2026-06-30	0.026	0.027	0.026	0.027	0.027	20,000
2026-06-29	0.026	0.026	0.026	0.026	0.026	0
2026-06-26	0.026	0.026	0.026	0.026	0.026	0
2026-06-25	0.027	0.027	0.026	0.026	0.026	510,000
2026-06-24	0.027	0.027	0.027	0.027	0.027	0
2026-06-23	0.028	0.028	0.027	0.027	0.027	40,000
2026-06-22	0.030	0.030	0.030	0.030	0.030	0
2026-06-18	0.030	0.030	0.030	0.030	0.030	0
2026-06-17	0.030	0.030	0.030	0.030	0.030	0
2026-06-16	0.030	0.037	0.030	0.030	0.030	1,320,000
2026-06-15	0.027	0.027	0.027	0.027	0.027	0
2026-06-12	0.026	0.027	0.026	0.027	0.027	450,000
2026-06-11	0.027	0.027	0.027	0.027	0.027	0
2026-06-10	0.030	0.032	0.027	0.027	0.027	60,000
2026-06-09	0.033	0.033	0.028	0.028	0.028	520,000
2026-06-08	0.033	0.033	0.033	0.033	0.033	20,000
2026-06-05	0.029	0.030	0.029	0.030	0.030	220,000
2026-06-04	0.029	0.029	0.028	0.029	0.029	220,000
2026-06-03	0.029	0.029	0.026	0.026	0.026	40,000
2026-06-02	0.028	0.029	0.028	0.029	0.029	240,000
2026-06-01	0.028	0.028	0.025	0.026	0.026	30,000
2026-05-29	0.029	0.029	0.026	0.028	0.028	70,000
2026-05-28	0.029	0.030	0.026	0.028	0.028	220,000
2026-05-27	0.027	0.027	0.024	0.024	0.024	20,000
2026-05-26	0.024	0.024	0.024	0.024	0.024	0
2026-05-22	0.027	0.027	0.024	0.024	0.024	20,000
2026-05-21	0.025	0.025	0.025	0.025	0.025	0
2026-05-20	0.028	0.028	0.025	0.025	0.025	40,000
2026-05-19	0.025	0.025	0.025	0.025	0.025	30,000
2026-05-18	0.025	0.025	0.025	0.025	0.025	0
2026-05-15	0.026	0.026	0.025	0.025	0.025	30,000
2026-05-14	0.026	0.026	0.026	0.026	0.026	0
2026-05-13	0.026	0.026	0.026	0.026	0.026	10,000
2026-05-12	0.024	0.027	0.024	0.027	0.027	120,000
2026-05-11	0.028	0.028	0.028	0.028	0.028	0
2026-05-08	0.028	0.028	0.028	0.028	0.028	0
2026-05-07	0.024	0.028	0.024	0.028	0.028	300,000
2026-05-06	0.023	0.023	0.023	0.023	0.023	0
2026-05-05	0.023	0.023	0.023	0.023	0.023	0
2026-05-04	0.023	0.023	0.023	0.023	0.023	0
2026-04-30	0.023	0.023	0.023	0.023	0.023	0
2026-04-29	0.023	0.023	0.023	0.023	0.023	0

← NewerPage 2 of 21 · 1,232 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2019-08-22	0.0028 HKD

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