ZACD Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-04	0.027	0.027	0.026	0.027	0.027	150,000
2025-08-01	0.028	0.033	0.026	0.028	0.028	480,000
2025-07-31	0.024	0.035	0.024	0.028	0.028	3,380,000
2025-07-30	0.020	0.024	0.018	0.023	0.023	3,110,000
2025-07-29	0.016	0.016	0.016	0.016	0.016	0
2025-07-28	0.016	0.016	0.016	0.016	0.016	0
2025-07-25	0.016	0.017	0.016	0.016	0.016	80,000
2025-07-24	0.017	0.017	0.017	0.017	0.017	0
2025-07-23	0.017	0.017	0.017	0.017	0.017	20,000
2025-07-22	0.017	0.017	0.017	0.017	0.017	0
2025-07-21	0.017	0.017	0.017	0.017	0.017	0
2025-07-18	0.017	0.017	0.017	0.017	0.017	0
2025-07-17	0.018	0.018	0.017	0.017	0.017	480,000
2025-07-16	0.017	0.017	0.017	0.017	0.017	0
2025-07-15	0.018	0.018	0.017	0.017	0.017	2,230,000
2025-07-14	0.017	0.017	0.017	0.017	0.017	0
2025-07-11	0.017	0.017	0.017	0.017	0.017	200,000
2025-07-10	0.018	0.018	0.017	0.017	0.017	140,000
2025-07-09	0.018	0.018	0.018	0.018	0.018	290,000
2025-07-08	0.019	0.019	0.019	0.019	0.019	0
2025-07-07	0.019	0.019	0.019	0.019	0.019	0
2025-07-04	0.019	0.019	0.019	0.019	0.019	0
2025-07-03	0.019	0.019	0.019	0.019	0.019	0
2025-07-02	0.019	0.019	0.019	0.019	0.019	10,000
2025-06-30	0.019	0.019	0.019	0.019	0.019	0
2025-06-27	0.019	0.019	0.019	0.019	0.019	0
2025-06-26	0.019	0.019	0.019	0.019	0.019	0
2025-06-25	0.019	0.019	0.019	0.019	0.019	0
2025-06-24	0.019	0.019	0.019	0.019	0.019	0
2025-06-23	0.019	0.019	0.019	0.019	0.019	0
2025-06-20	0.019	0.019	0.019	0.019	0.019	0
2025-06-19	0.019	0.019	0.019	0.019	0.019	0
2025-06-18	0.019	0.019	0.019	0.019	0.019	0
2025-06-17	0.019	0.019	0.019	0.019	0.019	0
2025-06-16	0.019	0.019	0.019	0.019	0.019	0
2025-06-13	0.019	0.019	0.019	0.019	0.019	0
2025-06-12	0.019	0.019	0.019	0.019	0.019	0
2025-06-11	0.019	0.019	0.019	0.019	0.019	0
2025-06-10	0.019	0.019	0.019	0.019	0.019	0
2025-06-09	0.019	0.019	0.019	0.019	0.019	0
2025-06-06	0.019	0.019	0.019	0.019	0.019	50,000
2025-06-05	0.019	0.019	0.019	0.019	0.019	0
2025-06-04	0.019	0.019	0.019	0.019	0.019	0
2025-06-03	0.019	0.019	0.019	0.019	0.019	0
2025-06-02	0.019	0.019	0.019	0.019	0.019	0
2025-05-30	0.019	0.019	0.019	0.019	0.019	0
2025-05-29	0.019	0.019	0.019	0.019	0.019	0
2025-05-28	0.019	0.019	0.019	0.019	0.019	0
2025-05-27	0.019	0.019	0.019	0.019	0.019	0
2025-05-26	0.019	0.019	0.019	0.019	0.019	60,000
2025-05-23	0.020	0.021	0.019	0.020	0.020	370,000
2025-05-22	0.020	0.024	0.020	0.024	0.024	2,360,000
2025-05-21	0.018	0.018	0.018	0.018	0.018	0
2025-05-20	0.018	0.018	0.018	0.018	0.018	0
2025-05-19	0.018	0.018	0.018	0.018	0.018	0
2025-05-16	0.019	0.019	0.018	0.018	0.018	920,000
2025-05-15	0.017	0.017	0.017	0.017	0.017	0
2025-05-14	0.017	0.017	0.017	0.017	0.017	260,000
2025-05-13	0.017	0.017	0.016	0.016	0.016	1,230,000
2025-05-12	0.017	0.017	0.017	0.017	0.017	0

← NewerPage 6 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.