ZACD Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	0.017	0.018	0.017	0.017	0.017	290,000
2025-05-08	0.017	0.017	0.017	0.017	0.017	1,600,000
2025-05-07	0.018	0.018	0.018	0.018	0.018	0
2025-05-06	0.018	0.018	0.018	0.018	0.018	0
2025-05-02	0.018	0.018	0.018	0.018	0.018	0
2025-04-30	0.018	0.018	0.018	0.018	0.018	0
2025-04-29	0.018	0.018	0.018	0.018	0.018	0
2025-04-28	0.018	0.018	0.018	0.018	0.018	910,000
2025-04-25	0.018	0.018	0.018	0.018	0.018	0
2025-04-24	0.018	0.018	0.018	0.018	0.018	0
2025-04-23	0.018	0.018	0.018	0.018	0.018	0
2025-04-22	0.018	0.018	0.018	0.018	0.018	0
2025-04-17	0.018	0.018	0.018	0.018	0.018	0
2025-04-16	0.018	0.018	0.018	0.018	0.018	0
2025-04-15	0.018	0.018	0.018	0.018	0.018	0
2025-04-14	0.021	0.021	0.018	0.018	0.018	590,000
2025-04-11	0.020	0.020	0.020	0.020	0.020	0
2025-04-10	0.022	0.024	0.019	0.020	0.020	1,580,000
2025-04-09	0.022	0.022	0.019	0.019	0.019	50,000
2025-04-08	0.022	0.022	0.022	0.022	0.022	0
2025-04-07	0.022	0.022	0.022	0.022	0.022	0
2025-04-03	0.022	0.022	0.022	0.022	0.022	0
2025-04-02	0.022	0.022	0.022	0.022	0.022	0
2025-04-01	0.022	0.022	0.022	0.022	0.022	0
2025-03-31	0.019	0.022	0.019	0.022	0.022	30,000
2025-03-28	0.019	0.022	0.019	0.022	0.022	1,220,000
2025-03-27	0.020	0.020	0.020	0.020	0.020	0
2025-03-26	0.020	0.020	0.020	0.020	0.020	0
2025-03-25	0.021	0.021	0.020	0.020	0.020	50,000
2025-03-24	0.020	0.020	0.020	0.020	0.020	0
2025-03-21	0.019	0.020	0.018	0.020	0.020	1,020,000
2025-03-20	0.019	0.019	0.019	0.019	0.019	0
2025-03-19	0.019	0.019	0.019	0.019	0.019	0
2025-03-18	0.019	0.019	0.019	0.019	0.019	0
2025-03-17	0.019	0.019	0.019	0.019	0.019	0
2025-03-14	0.018	0.019	0.017	0.019	0.019	890,000
2025-03-13	0.019	0.019	0.019	0.019	0.019	0
2025-03-12	0.019	0.019	0.019	0.019	0.019	0
2025-03-11	0.019	0.019	0.019	0.019	0.019	0
2025-03-10	0.020	0.020	0.019	0.019	0.019	810,000
2025-03-07	0.018	0.018	0.018	0.018	0.018	0
2025-03-06	0.018	0.018	0.018	0.018	0.018	20,000
2025-03-05	0.019	0.019	0.019	0.019	0.019	0
2025-03-04	0.020	0.020	0.019	0.019	0.019	20,000
2025-03-03	0.020	0.022	0.020	0.021	0.021	790,000
2025-02-28	0.018	0.018	0.018	0.018	0.018	0
2025-02-27	0.017	0.018	0.017	0.018	0.018	120,000
2025-02-26	0.018	0.018	0.018	0.018	0.018	0
2025-02-25	0.019	0.020	0.017	0.018	0.018	110,000
2025-02-24	0.018	0.018	0.018	0.018	0.018	0
2025-02-21	0.018	0.018	0.018	0.018	0.018	0
2025-02-20	0.018	0.018	0.018	0.018	0.018	0
2025-02-19	0.018	0.018	0.018	0.018	0.018	0
2025-02-18	0.018	0.018	0.018	0.018	0.018	0
2025-02-17	0.018	0.018	0.018	0.018	0.018	0
2025-02-14	0.018	0.018	0.018	0.018	0.018	0
2025-02-13	0.018	0.018	0.018	0.018	0.018	0
2025-02-12	0.018	0.018	0.018	0.018	0.018	0
2025-02-11	0.019	0.019	0.017	0.018	0.018	400,000
2025-02-10	0.021	0.021	0.019	0.019	0.019	180,000

← NewerPage 7 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.