ZACD Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	0.021	0.021	0.019	0.019	0.019	180,000
2025-02-07	0.019	0.019	0.019	0.019	0.019	0
2025-02-06	0.021	0.021	0.019	0.019	0.019	1,010,000
2025-02-05	0.022	0.022	0.022	0.022	0.022	0
2025-02-04	0.021	0.022	0.017	0.022	0.022	1,530,000
2025-02-03	0.018	0.021	0.018	0.020	0.020	870,000
2025-01-28	0.015	0.016	0.015	0.016	0.016	1,410,000
2025-01-27	0.018	0.018	0.015	0.016	0.016	330,000
2025-01-24	0.019	0.019	0.019	0.019	0.019	0
2025-01-23	0.023	0.023	0.018	0.019	0.019	2,940,000
2025-01-22	0.021	0.022	0.021	0.022	0.022	500,000
2025-01-21	0.024	0.024	0.024	0.024	0.024	0
2025-01-20	0.024	0.024	0.024	0.024	0.024	0
2025-01-17	0.024	0.024	0.024	0.024	0.024	0
2025-01-16	0.024	0.024	0.024	0.024	0.024	0
2025-01-15	0.024	0.024	0.024	0.024	0.024	0
2025-01-14	0.024	0.024	0.024	0.024	0.024	0
2025-01-13	0.024	0.024	0.024	0.024	0.024	0
2025-01-10	0.024	0.024	0.024	0.024	0.024	0
2025-01-09	0.024	0.024	0.024	0.024	0.024	0
2025-01-08	0.024	0.024	0.024	0.024	0.024	0
2025-01-07	0.024	0.024	0.024	0.024	0.024	0
2025-01-06	0.024	0.024	0.024	0.024	0.024	0
2025-01-03	0.024	0.024	0.024	0.024	0.024	0
2025-01-02	0.024	0.024	0.024	0.024	0.024	20,000
2024-12-31	0.024	0.024	0.024	0.024	0.024	0
2024-12-30	0.024	0.024	0.024	0.024	0.024	10,000
2024-12-27	0.025	0.025	0.025	0.025	0.025	0
2024-12-24	0.025	0.025	0.025	0.025	0.025	0
2024-12-23	0.025	0.025	0.025	0.025	0.025	0
2024-12-20	0.025	0.025	0.025	0.025	0.025	0
2024-12-19	0.025	0.025	0.025	0.025	0.025	0
2024-12-18	0.025	0.025	0.025	0.025	0.025	0
2024-12-17	0.025	0.025	0.025	0.025	0.025	0
2024-12-16	0.025	0.025	0.025	0.025	0.025	0
2024-12-13	0.027	0.028	0.025	0.025	0.025	130,000
2024-12-12	0.026	0.026	0.024	0.024	0.024	120,000
2024-12-11	0.023	0.023	0.023	0.023	0.023	0
2024-12-10	0.023	0.023	0.023	0.023	0.023	0
2024-12-09	0.023	0.023	0.023	0.023	0.023	0
2024-12-06	0.023	0.023	0.023	0.023	0.023	0
2024-12-05	0.023	0.023	0.023	0.023	0.023	0
2024-12-04	0.023	0.023	0.023	0.023	0.023	0
2024-12-03	0.024	0.024	0.023	0.023	0.023	280,000
2024-12-02	0.024	0.024	0.024	0.024	0.024	20,000
2024-11-29	0.028	0.028	0.028	0.028	0.028	0
2024-11-28	0.028	0.028	0.028	0.028	0.028	0
2024-11-27	0.028	0.028	0.028	0.028	0.028	0
2024-11-26	0.028	0.028	0.028	0.028	0.028	0
2024-11-25	0.028	0.028	0.028	0.028	0.028	0
2024-11-22	0.028	0.028	0.028	0.028	0.028	0
2024-11-21	0.029	0.029	0.025	0.028	0.028	40,000
2024-11-20	0.024	0.024	0.024	0.024	0.024	0
2024-11-19	0.023	0.024	0.023	0.024	0.024	100,000
2024-11-18	0.027	0.027	0.027	0.027	0.027	0
2024-11-15	0.027	0.027	0.027	0.027	0.027	0
2024-11-14	0.027	0.027	0.027	0.027	0.027	0
2024-11-13	0.027	0.027	0.027	0.027	0.027	0
2024-11-12	0.027	0.027	0.027	0.027	0.027	0
2024-11-11	0.027	0.027	0.027	0.027	0.027	0

← NewerPage 8 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.