ZACD Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	0.044	0.068	0.044	0.066	0.066	1,050,000
2024-02-14	0.037	0.037	0.037	0.037	0.037	0
2024-02-09	0.037	0.037	0.037	0.037	0.037	0
2024-02-08	0.037	0.037	0.037	0.037	0.037	0
2024-02-07	0.037	0.037	0.037	0.037	0.037	0
2024-02-06	0.037	0.037	0.037	0.037	0.037	0
2024-02-05	0.037	0.037	0.037	0.037	0.037	0
2024-02-02	0.037	0.037	0.037	0.037	0.037	0
2024-02-01	0.037	0.037	0.037	0.037	0.037	0
2024-01-31	0.037	0.037	0.037	0.037	0.037	0
2024-01-30	0.037	0.037	0.037	0.037	0.037	0
2024-01-29	0.037	0.037	0.037	0.037	0.037	0
2024-01-26	0.037	0.037	0.037	0.037	0.037	0
2024-01-25	0.037	0.037	0.037	0.037	0.037	0
2024-01-24	0.033	0.037	0.033	0.037	0.037	80,000
2024-01-23	0.033	0.033	0.033	0.033	0.033	30,000
2024-01-22	0.039	0.040	0.032	0.033	0.033	260,000
2024-01-19	0.039	0.039	0.039	0.039	0.039	10,000
2024-01-18	0.039	0.039	0.039	0.039	0.039	10,000
2024-01-17	0.043	0.043	0.035	0.040	0.040	2,400,000
2024-01-16	0.038	0.059	0.038	0.051	0.051	4,500,000
2024-01-15	0.033	0.035	0.033	0.035	0.035	10,000
2024-01-12	0.041	0.041	0.041	0.041	0.041	0
2024-01-11	0.042	0.042	0.042	0.042	0.042	0
2024-01-10	0.035	0.042	0.034	0.042	0.042	120,000
2024-01-09	0.028	0.040	0.028	0.040	0.040	510,000
2024-01-08	0.023	0.023	0.023	0.023	0.023	0
2024-01-05	0.025	0.025	0.023	0.023	0.023	40,000
2024-01-04	0.027	0.027	0.027	0.027	0.027	0
2024-01-03	0.027	0.027	0.027	0.027	0.027	0
2024-01-02	0.027	0.027	0.027	0.027	0.027	0
2023-12-29	0.027	0.027	0.027	0.027	0.027	0
2023-12-28	0.029	0.029	0.026	0.027	0.027	750,000
2023-12-27	0.029	0.030	0.028	0.028	0.028	210,000
2023-12-22	0.028	0.030	0.027	0.030	0.030	1,010,000
2023-12-21	0.027	0.028	0.027	0.028	0.028	820,000
2023-12-20	0.027	0.027	0.027	0.027	0.027	0
2023-12-19	0.037	0.037	0.026	0.027	0.027	30,000
2023-12-18	0.029	0.029	0.029	0.029	0.029	0
2023-12-15	0.029	0.029	0.029	0.029	0.029	0
2023-12-14	0.029	0.029	0.029	0.029	0.029	0
2023-12-13	0.029	0.029	0.029	0.029	0.029	0
2023-12-12	0.029	0.029	0.029	0.029	0.029	230,000
2023-12-11	0.033	0.033	0.029	0.029	0.029	210,000
2023-12-08	0.033	0.033	0.033	0.033	0.033	190,000
2023-12-07	0.033	0.033	0.033	0.033	0.033	0
2023-12-06	0.033	0.033	0.033	0.033	0.033	0
2023-12-05	0.033	0.033	0.033	0.033	0.033	0
2023-12-04	0.033	0.033	0.033	0.033	0.033	0
2023-12-01	0.033	0.033	0.033	0.033	0.033	0
2023-11-30	0.033	0.033	0.033	0.033	0.033	0
2023-11-29	0.033	0.033	0.033	0.033	0.033	0
2023-11-28	0.033	0.033	0.033	0.033	0.033	0
2023-11-27	0.033	0.033	0.033	0.033	0.033	0
2023-11-24	0.032	0.033	0.032	0.033	0.033	100,000
2023-11-23	0.033	0.033	0.033	0.033	0.033	0
2023-11-22	0.033	0.033	0.033	0.033	0.033	0
2023-11-21	0.033	0.033	0.033	0.033	0.033	0
2023-11-20	0.033	0.033	0.033	0.033	0.033	0
2023-11-17	0.033	0.033	0.033	0.033	0.033	0

← NewerPage 12 of 21 · 1,234 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.