ZACD Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	0.029	0.029	0.026	0.029	0.029	30,000
2026-10-20	0.029	0.029	0.026	0.026	0.026	20,000
2026-10-16	0.030	0.030	0.026	0.026	0.026	40,000
2026-10-15	0.027	0.027	0.027	0.027	0.027	90,000
2026-10-14	0.028	0.028	0.028	0.028	0.028	0
2026-10-13	0.028	0.028	0.028	0.028	0.028	0
2026-10-12	0.029	0.029	0.028	0.028	0.028	200,000
2026-10-09	0.029	0.030	0.029	0.030	0.030	260,000
2026-10-08	0.031	0.032	0.029	0.032	0.032	100,000
2026-10-07	0.031	0.031	0.031	0.031	0.031	0
2026-10-06	0.030	0.031	0.029	0.031	0.031	1,300,000
2026-10-05	0.033	0.033	0.033	0.033	0.033	0
2026-10-02	0.034	0.034	0.030	0.033	0.033	30,000
2026-09-30	0.031	0.031	0.031	0.031	0.031	70,000
2026-09-29	0.033	0.034	0.031	0.031	0.031	560,000
2026-09-28	0.033	0.033	0.030	0.030	0.030	110,000
2026-09-25	0.030	0.032	0.030	0.032	0.032	70,000
2026-09-24	0.029	0.032	0.028	0.032	0.032	50,000
2026-09-23	0.031	0.033	0.029	0.029	0.029	1,470,000
2026-09-22	0.031	0.031	0.028	0.031	0.031	30,000
2026-09-21	0.030	0.030	0.026	0.026	0.026	970,000
2026-09-18	0.029	0.029	0.029	0.029	0.029	0
2026-09-17	0.029	0.029	0.029	0.029	0.029	0
2026-09-16	0.028	0.029	0.025	0.029	0.029	360,000
2026-09-15	0.027	0.027	0.024	0.027	0.027	30,000
2026-09-14	0.028	0.028	0.026	0.026	0.026	200,000
2026-09-11	0.025	0.025	0.025	0.025	0.025	0
2026-09-10	0.025	0.025	0.025	0.025	0.025	360,000
2026-09-09	0.027	0.027	0.026	0.026	0.026	460,000
2026-09-08	0.028	0.028	0.027	0.027	0.027	430,000
2026-09-07	0.026	0.029	0.026	0.029	0.029	590,000
2026-09-04	0.025	0.025	0.024	0.025	0.025	1,180,000
2026-09-03	0.026	0.026	0.023	0.023	0.023	400,000
2026-09-02	0.023	0.024	0.023	0.024	0.024	0
2026-09-01	0.023	0.024	0.023	0.024	0.024	110,000
2026-08-31	0.023	0.023	0.023	0.023	0.023	110,000
2026-08-28	0.026	0.026	0.026	0.026	0.026	0
2026-08-27	0.026	0.026	0.026	0.026	0.026	0
2026-08-26	0.026	0.026	0.026	0.026	0.026	300,000
2026-08-25	0.024	0.024	0.024	0.024	0.024	0
2026-08-24	0.026	0.026	0.023	0.023	0.023	1,030,000
2026-08-21	0.026	0.026	0.026	0.026	0.026	0
2026-08-20	0.025	0.026	0.023	0.026	0.026	580,000
2026-08-19	0.026	0.026	0.026	0.026	0.026	0
2026-08-18	0.026	0.026	0.026	0.026	0.026	0
2026-08-17	0.026	0.026	0.026	0.026	0.026	0
2026-08-14	0.025	0.026	0.023	0.026	0.026	580,000
2026-08-13	0.027	0.027	0.027	0.027	0.027	0
2026-08-12	0.027	0.027	0.027	0.027	0.027	40,000
2026-08-11	0.027	0.027	0.027	0.027	0.027	0
2026-08-10	0.027	0.027	0.027	0.027	0.027	0
2026-08-07	0.027	0.027	0.027	0.027	0.027	0
2026-08-06	0.027	0.027	0.027	0.027	0.027	0
2026-08-05	0.027	0.027	0.027	0.027	0.027	0
2026-08-04	0.027	0.027	0.027	0.027	0.027	0
2026-08-03	0.027	0.027	0.027	0.027	0.027	0
2026-07-31	0.027	0.027	0.027	0.027	0.027	0
2026-07-30	0.027	0.027	0.027	0.027	0.027	0
2026-07-29	0.027	0.027	0.027	0.027	0.027	0
2026-07-28	0.027	0.027	0.027	0.027	0.027	0

Page 1 of 2 · 64 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.