ZACD Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-12	0.024	0.024	0.024	0.024	0.024	0
2024-08-09	0.024	0.024	0.024	0.024	0.024	0
2024-08-08	0.024	0.024	0.024	0.024	0.024	0
2024-08-07	0.024	0.024	0.024	0.024	0.024	0
2024-08-06	0.024	0.024	0.024	0.024	0.024	0
2024-08-05	0.024	0.024	0.024	0.024	0.024	0
2024-08-02	0.024	0.024	0.024	0.024	0.024	20,000
2024-08-01	0.024	0.024	0.024	0.024	0.024	0
2024-07-31	0.024	0.024	0.024	0.024	0.024	0
2024-07-30	0.024	0.024	0.024	0.024	0.024	0
2024-07-29	0.024	0.024	0.024	0.024	0.024	50,000
2024-07-26	0.024	0.024	0.024	0.024	0.024	0
2024-07-25	0.024	0.024	0.024	0.024	0.024	0
2024-07-24	0.024	0.024	0.024	0.024	0.024	0
2024-07-23	0.024	0.024	0.024	0.024	0.024	150,000
2024-07-22	0.024	0.024	0.024	0.024	0.024	10,000
2024-07-19	0.024	0.024	0.024	0.024	0.024	0
2024-07-18	0.024	0.024	0.024	0.024	0.024	0
2024-07-17	0.024	0.024	0.024	0.024	0.024	0
2024-07-16	0.026	0.026	0.024	0.024	0.024	30,000
2024-07-15	0.026	0.026	0.026	0.026	0.026	0
2024-07-12	0.026	0.026	0.026	0.026	0.026	0
2024-07-11	0.024	0.024	0.024	0.024	0.024	0
2024-07-10	0.024	0.024	0.024	0.024	0.024	0
2024-07-09	0.024	0.024	0.024	0.024	0.024	500,000
2024-07-08	0.024	0.024	0.024	0.024	0.024	800,000
2024-07-05	0.025	0.025	0.025	0.025	0.025	0
2024-07-04	0.025	0.025	0.025	0.025	0.025	0
2024-07-03	0.025	0.025	0.025	0.025	0.025	0
2024-07-02	0.025	0.025	0.025	0.025	0.025	0
2024-06-28	0.024	0.025	0.024	0.025	0.025	360,000
2024-06-27	0.028	0.028	0.028	0.028	0.028	0
2024-06-26	0.028	0.028	0.028	0.028	0.028	0
2024-06-25	0.028	0.028	0.028	0.028	0.028	0
2024-06-24	0.028	0.028	0.028	0.028	0.028	0
2024-06-21	0.028	0.028	0.028	0.028	0.028	0
2024-06-20	0.026	0.028	0.026	0.028	0.028	480,000
2024-06-19	0.024	0.024	0.024	0.024	0.024	0
2024-06-18	0.024	0.024	0.024	0.024	0.024	0
2024-06-17	0.026	0.026	0.024	0.024	0.024	560,000
2024-06-14	0.023	0.025	0.023	0.025	0.025	220,000
2024-06-13	0.023	0.023	0.023	0.023	0.023	0
2024-06-12	0.024	0.026	0.022	0.023	0.023	3,190,000
2024-06-11	0.023	0.023	0.023	0.023	0.023	0
2024-06-07	0.023	0.023	0.023	0.023	0.023	70,000
2024-06-06	0.024	0.024	0.024	0.024	0.024	0
2024-06-05	0.024	0.024	0.024	0.024	0.024	50,000
2024-06-04	0.023	0.024	0.023	0.024	0.024	240,000
2024-06-03	0.024	0.025	0.023	0.023	0.023	150,000
2024-05-31	0.024	0.024	0.024	0.024	0.024	270,000
2024-05-30	0.023	0.023	0.023	0.023	0.023	0
2024-05-29	0.023	0.023	0.023	0.023	0.023	0
2024-05-28	0.023	0.023	0.023	0.023	0.023	10,000
2024-05-27	0.023	0.023	0.023	0.023	0.023	0
2024-05-24	0.024	0.024	0.023	0.023	0.023	70,000
2024-05-23	0.024	0.024	0.024	0.024	0.024	170,000
2024-05-22	0.023	0.023	0.023	0.023	0.023	0
2024-05-21	0.023	0.023	0.023	0.023	0.023	0
2024-05-20	0.023	0.023	0.023	0.023	0.023	300,000
2024-05-17	0.022	0.023	0.022	0.023	0.023	170,000

← NewerPage 10 of 21 · 1,229 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.