ZACD Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-16	0.024	0.024	0.024	0.024	0.024	0
2024-05-14	0.024	0.024	0.024	0.024	0.024	370,000
2024-05-13	0.025	0.025	0.025	0.025	0.025	0
2024-05-10	0.025	0.025	0.025	0.025	0.025	0
2024-05-09	0.025	0.025	0.025	0.025	0.025	0
2024-05-08	0.025	0.025	0.025	0.025	0.025	0
2024-05-07	0.026	0.026	0.025	0.025	0.025	250,000
2024-05-06	0.027	0.027	0.027	0.027	0.027	0
2024-05-03	0.027	0.027	0.027	0.027	0.027	0
2024-05-02	0.027	0.027	0.027	0.027	0.027	0
2024-04-30	0.027	0.027	0.027	0.027	0.027	0
2024-04-29	0.027	0.027	0.027	0.027	0.027	0
2024-04-26	0.027	0.027	0.027	0.027	0.027	0
2024-04-25	0.027	0.027	0.027	0.027	0.027	0
2024-04-24	0.028	0.028	0.025	0.027	0.027	450,000
2024-04-23	0.030	0.030	0.030	0.030	0.030	0
2024-04-22	0.030	0.030	0.030	0.030	0.030	0
2024-04-19	0.030	0.030	0.030	0.030	0.030	0
2024-04-18	0.029	0.030	0.029	0.030	0.030	20,000
2024-04-17	0.030	0.030	0.030	0.030	0.030	0
2024-04-16	0.030	0.030	0.030	0.030	0.030	0
2024-04-15	0.030	0.030	0.030	0.030	0.030	0
2024-04-12	0.030	0.030	0.030	0.030	0.030	0
2024-04-11	0.030	0.030	0.030	0.030	0.030	0
2024-04-10	0.030	0.030	0.030	0.030	0.030	180,000
2024-04-09	0.032	0.032	0.032	0.032	0.032	0
2024-04-08	0.032	0.032	0.032	0.032	0.032	0
2024-04-05	0.032	0.032	0.032	0.032	0.032	0
2024-04-03	0.032	0.032	0.032	0.032	0.032	0
2024-04-02	0.032	0.032	0.032	0.032	0.032	0
2024-03-28	0.032	0.032	0.032	0.032	0.032	0
2024-03-27	0.032	0.032	0.032	0.032	0.032	0
2024-03-26	0.032	0.034	0.030	0.032	0.032	160,000
2024-03-25	0.035	0.035	0.035	0.035	0.035	0
2024-03-22	0.035	0.035	0.035	0.035	0.035	0
2024-03-21	0.032	0.035	0.032	0.035	0.035	40,000
2024-03-20	0.038	0.038	0.038	0.038	0.038	60,000
2024-03-19	0.040	0.040	0.040	0.040	0.040	0
2024-03-18	0.041	0.041	0.041	0.041	0.041	0
2024-03-15	0.041	0.041	0.041	0.041	0.041	0
2024-03-14	0.042	0.042	0.042	0.042	0.042	20,000
2024-03-13	0.034	0.034	0.034	0.034	0.034	10,000
2024-03-12	0.037	0.037	0.037	0.037	0.037	0
2024-03-11	0.037	0.037	0.037	0.037	0.037	0
2024-03-08	0.037	0.037	0.037	0.037	0.037	0
2024-03-07	0.037	0.037	0.037	0.037	0.037	0
2024-03-06	0.037	0.037	0.037	0.037	0.037	0
2024-03-05	0.037	0.037	0.037	0.037	0.037	0
2024-03-04	0.037	0.037	0.037	0.037	0.037	0
2024-03-01	0.036	0.037	0.036	0.037	0.037	20,000
2024-02-29	0.037	0.037	0.033	0.036	0.036	320,000
2024-02-28	0.045	0.045	0.045	0.045	0.045	0
2024-02-27	0.040	0.046	0.040	0.046	0.046	70,000
2024-02-26	0.045	0.045	0.045	0.045	0.045	0
2024-02-23	0.042	0.047	0.041	0.047	0.047	90,000
2024-02-22	0.049	0.049	0.040	0.047	0.047	80,000
2024-02-21	0.045	0.047	0.039	0.045	0.045	410,000
2024-02-20	0.034	0.035	0.034	0.035	0.035	120,000
2024-02-19	0.043	0.043	0.038	0.038	0.038	20,000
2024-02-16	0.065	0.065	0.040	0.044	0.044	550,000

← NewerPage 11 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.