ZACD Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	0.030	0.030	0.029	0.029	0.029	110,000
2025-10-28	0.029	0.029	0.029	0.029	0.029	160,000
2025-10-27	0.028	0.029	0.028	0.029	0.029	130,000
2025-10-24	0.029	0.029	0.029	0.029	0.029	80,000
2025-10-23	0.028	0.028	0.028	0.028	0.028	0
2025-10-22	0.028	0.028	0.028	0.028	0.028	30,000
2025-10-21	0.029	0.029	0.029	0.029	0.029	200,000
2025-10-20	0.030	0.030	0.028	0.028	0.028	80,000
2025-10-17	0.030	0.030	0.030	0.030	0.030	0
2025-10-16	0.030	0.030	0.030	0.030	0.030	90,000
2025-10-15	0.030	0.030	0.030	0.030	0.030	90,000
2025-10-14	0.032	0.039	0.031	0.031	0.031	570,000
2025-10-13	0.030	0.031	0.030	0.030	0.030	30,000
2025-10-10	0.031	0.032	0.030	0.032	0.032	540,000
2025-10-09	0.031	0.031	0.031	0.031	0.031	50,000
2025-10-08	0.031	0.031	0.031	0.031	0.031	530,000
2025-10-06	0.030	0.035	0.029	0.031	0.031	530,000
2025-10-03	0.032	0.032	0.032	0.032	0.032	0
2025-10-02	0.032	0.033	0.030	0.032	0.032	360,000
2025-09-30	0.030	0.030	0.029	0.029	0.029	260,000
2025-09-29	0.030	0.031	0.030	0.030	0.030	70,000
2025-09-26	0.034	0.034	0.030	0.031	0.031	1,110,000
2025-09-25	0.028	0.042	0.028	0.034	0.034	8,690,000
2025-09-24	0.029	0.029	0.027	0.027	0.027	170,000
2025-09-23	0.029	0.029	0.028	0.029	0.029	50,000
2025-09-22	0.032	0.032	0.029	0.030	0.030	180,000
2025-09-19	0.031	0.033	0.027	0.032	0.032	1,610,000
2025-09-18	0.025	0.043	0.025	0.031	0.031	7,640,000
2025-09-17	0.022	0.022	0.022	0.022	0.022	20,000
2025-09-16	0.022	0.022	0.022	0.022	0.022	0
2025-09-15	0.023	0.023	0.022	0.022	0.022	3,230,000
2025-09-12	0.022	0.022	0.022	0.022	0.022	0
2025-09-11	0.022	0.022	0.022	0.022	0.022	20,000
2025-09-10	0.022	0.022	0.022	0.022	0.022	0
2025-09-09	0.022	0.022	0.022	0.022	0.022	50,000
2025-09-08	0.023	0.023	0.023	0.023	0.023	0
2025-09-05	0.023	0.023	0.023	0.023	0.023	40,000
2025-09-04	0.023	0.023	0.023	0.023	0.023	0
2025-09-03	0.023	0.023	0.022	0.023	0.023	140,000
2025-09-02	0.024	0.024	0.024	0.024	0.024	0
2025-09-01	0.024	0.024	0.024	0.024	0.024	0
2025-08-29	0.025	0.030	0.023	0.024	0.024	150,000
2025-08-28	0.026	0.026	0.026	0.026	0.026	0
2025-08-27	0.026	0.026	0.026	0.026	0.026	90,000
2025-08-26	0.026	0.033	0.026	0.027	0.027	1,040,000
2025-08-25	0.025	0.026	0.024	0.024	0.024	110,000
2025-08-22	0.024	0.024	0.024	0.024	0.024	0
2025-08-21	0.023	0.023	0.023	0.023	0.023	0
2025-08-20	0.023	0.023	0.023	0.023	0.023	70,000
2025-08-19	0.024	0.024	0.023	0.023	0.023	40,000
2025-08-18	0.025	0.028	0.024	0.024	0.024	70,000
2025-08-15	0.030	0.030	0.025	0.025	0.025	950,000
2025-08-14	0.030	0.034	0.030	0.031	0.031	1,100,000
2025-08-13	0.028	0.029	0.025	0.028	0.028	200,000
2025-08-12	0.027	0.032	0.025	0.027	0.027	1,060,000
2025-08-11	0.026	0.026	0.022	0.023	0.023	1,700,000
2025-08-08	0.027	0.027	0.026	0.026	0.026	480,000
2025-08-07	0.027	0.027	0.027	0.027	0.027	0
2025-08-06	0.027	0.027	0.027	0.027	0.027	0
2025-08-05	0.027	0.027	0.027	0.027	0.027	240,000

← NewerPage 5 of 21 · 1,233 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.