ZACD Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	0.022	0.023	0.022	0.023	0.023	250,000
2026-04-27	0.024	0.024	0.024	0.024	0.024	330,000
2026-04-24	0.024	0.024	0.021	0.022	0.022	330,000
2026-04-23	0.021	0.021	0.021	0.021	0.021	0
2026-04-22	0.021	0.021	0.021	0.021	0.021	0
2026-04-21	0.021	0.021	0.021	0.021	0.021	0
2026-04-20	0.023	0.023	0.021	0.021	0.021	30,000
2026-04-17	0.023	0.023	0.022	0.023	0.023	640,000
2026-04-16	0.023	0.023	0.023	0.023	0.023	0
2026-04-15	0.023	0.023	0.023	0.023	0.023	0
2026-04-14	0.024	0.024	0.023	0.023	0.023	440,000
2026-04-13	0.025	0.025	0.025	0.025	0.025	0
2026-04-10	0.025	0.025	0.025	0.025	0.025	570,000
2026-04-09	0.025	0.025	0.025	0.025	0.025	0
2026-04-08	0.025	0.025	0.025	0.025	0.025	0
2026-04-02	0.025	0.025	0.025	0.025	0.025	0
2026-04-01	0.029	0.029	0.025	0.025	0.025	150,000
2026-03-31	0.025	0.025	0.025	0.025	0.025	0
2026-03-30	0.025	0.025	0.025	0.025	0.025	0
2026-03-27	0.025	0.025	0.025	0.025	0.025	0
2026-03-26	0.025	0.025	0.025	0.025	0.025	0
2026-03-25	0.025	0.025	0.025	0.025	0.025	0
2026-03-24	0.025	0.025	0.025	0.025	0.025	0
2026-03-23	0.026	0.026	0.025	0.025	0.025	720,000
2026-03-20	0.027	0.027	0.027	0.027	0.027	0
2026-03-19	0.027	0.027	0.027	0.027	0.027	50,000
2026-03-18	0.028	0.028	0.028	0.028	0.028	0
2026-03-17	0.028	0.028	0.028	0.028	0.028	0
2026-03-16	0.028	0.028	0.027	0.028	0.028	340,000
2026-03-13	0.027	0.028	0.027	0.028	0.028	30,000
2026-03-12	0.028	0.028	0.028	0.028	0.028	0
2026-03-11	0.028	0.028	0.028	0.028	0.028	0
2026-03-10	0.028	0.028	0.028	0.028	0.028	0
2026-03-09	0.030	0.030	0.027	0.028	0.028	100,000
2026-03-06	0.026	0.030	0.026	0.030	0.030	80,000
2026-03-05	0.027	0.027	0.027	0.027	0.027	20,000
2026-03-04	0.028	0.028	0.028	0.028	0.028	0
2026-03-03	0.028	0.028	0.027	0.027	0.027	250,000
2026-03-02	0.028	0.028	0.027	0.028	0.028	20,000
2026-02-27	0.028	0.028	0.028	0.028	0.028	0
2026-02-26	0.027	0.028	0.027	0.028	0.028	50,000
2026-02-25	0.030	0.030	0.030	0.030	0.030	0
2026-02-24	0.030	0.030	0.030	0.030	0.030	0
2026-02-23	0.030	0.030	0.030	0.030	0.030	30,000
2026-02-20	0.028	0.030	0.028	0.030	0.030	110,000
2026-02-16	0.031	0.031	0.030	0.030	0.030	0
2026-02-13	0.030	0.030	0.030	0.030	0.030	0
2026-02-12	0.030	0.030	0.030	0.030	0.030	0
2026-02-11	0.030	0.030	0.030	0.030	0.030	0
2026-02-10	0.031	0.031	0.031	0.031	0.031	0
2026-02-09	0.031	0.031	0.031	0.031	0.031	90,000
2026-02-06	0.031	0.031	0.031	0.031	0.031	0
2026-02-05	0.031	0.031	0.031	0.031	0.031	0
2026-02-04	0.032	0.032	0.032	0.032	0.032	0
2026-02-03	0.027	0.032	0.027	0.032	0.032	760,000
2026-02-02	0.026	0.026	0.026	0.026	0.026	0
2026-01-30	0.028	0.028	0.025	0.026	0.026	2,310,000
2026-01-29	0.028	0.032	0.028	0.028	0.028	140,000
2026-01-28	0.029	0.029	0.028	0.028	0.028	30,000
2026-01-27	0.029	0.031	0.029	0.030	0.030	3,960,000

← NewerPage 3 of 5 · 246 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.