ZACD Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 0.027 | 0.027 | 0.027 | 0.027 | 0.027 | 0 |
| 2024-11-07 | 0.027 | 0.027 | 0.027 | 0.027 | 0.027 | 0 |
| 2024-11-06 | 0.027 | 0.027 | 0.027 | 0.027 | 0.027 | 0 |
| 2024-11-05 | 0.027 | 0.027 | 0.027 | 0.027 | 0.027 | 0 |
| 2024-11-04 | 0.027 | 0.027 | 0.027 | 0.027 | 0.027 | 0 |
| 2024-11-01 | 0.027 | 0.027 | 0.027 | 0.027 | 0.027 | 0 |
| 2024-10-31 | 0.027 | 0.027 | 0.027 | 0.027 | 0.027 | 0 |
| 2024-10-30 | 0.027 | 0.027 | 0.027 | 0.027 | 0.027 | 0 |
| 2024-10-29 | 0.027 | 0.027 | 0.027 | 0.027 | 0.027 | 20,000 |
| 2024-10-28 | 0.026 | 0.026 | 0.026 | 0.026 | 0.026 | 0 |
| 2024-10-25 | 0.026 | 0.026 | 0.024 | 0.026 | 0.026 | 110,000 |
| 2024-10-24 | 0.023 | 0.023 | 0.023 | 0.023 | 0.023 | 0 |
| 2024-10-23 | 0.023 | 0.023 | 0.023 | 0.023 | 0.023 | 110,000 |
| 2024-10-22 | 0.024 | 0.024 | 0.024 | 0.024 | 0.024 | 0 |
| 2024-10-21 | 0.024 | 0.025 | 0.024 | 0.024 | 0.024 | 1,130,000 |
| 2024-10-18 | 0.024 | 0.024 | 0.024 | 0.024 | 0.024 | 0 |
| 2024-10-17 | 0.024 | 0.024 | 0.024 | 0.024 | 0.024 | 0 |
| 2024-10-16 | 0.024 | 0.024 | 0.024 | 0.024 | 0.024 | 50,000 |
| 2024-10-15 | 0.024 | 0.024 | 0.024 | 0.024 | 0.024 | 0 |
| 2024-10-14 | 0.025 | 0.025 | 0.024 | 0.024 | 0.024 | 170,000 |
| 2024-10-10 | 0.026 | 0.027 | 0.024 | 0.027 | 0.027 | 80,000 |
| 2024-10-09 | 0.027 | 0.027 | 0.027 | 0.027 | 0.027 | 0 |
| 2024-10-08 | 0.027 | 0.027 | 0.027 | 0.027 | 0.027 | 220,000 |
| 2024-10-07 | 0.029 | 0.030 | 0.027 | 0.027 | 0.027 | 2,130,000 |
| 2024-10-04 | 0.027 | 0.027 | 0.027 | 0.027 | 0.027 | 0 |
| 2024-10-03 | 0.026 | 0.026 | 0.026 | 0.026 | 0.026 | 0 |
| 2024-10-02 | 0.030 | 0.030 | 0.024 | 0.026 | 0.026 | 190,000 |
| 2024-09-30 | 0.027 | 0.030 | 0.027 | 0.029 | 0.029 | 1,230,000 |
| 2024-09-27 | 0.023 | 0.023 | 0.023 | 0.023 | 0.023 | 0 |
| 2024-09-26 | 0.023 | 0.023 | 0.023 | 0.023 | 0.023 | 60,000 |
| 2024-09-25 | 0.023 | 0.023 | 0.023 | 0.023 | 0.023 | 0 |
| 2024-09-24 | 0.023 | 0.023 | 0.023 | 0.023 | 0.023 | 0 |
| 2024-09-23 | 0.023 | 0.023 | 0.023 | 0.023 | 0.023 | 0 |
| 2024-09-20 | 0.023 | 0.023 | 0.023 | 0.023 | 0.023 | 0 |
| 2024-09-19 | 0.023 | 0.023 | 0.023 | 0.023 | 0.023 | 0 |
| 2024-09-17 | 0.023 | 0.023 | 0.023 | 0.023 | 0.023 | 0 |
| 2024-09-16 | 0.023 | 0.023 | 0.023 | 0.023 | 0.023 | 0 |
| 2024-09-13 | 0.023 | 0.023 | 0.023 | 0.023 | 0.023 | 0 |
| 2024-09-12 | 0.023 | 0.023 | 0.023 | 0.023 | 0.023 | 0 |
| 2024-09-11 | 0.023 | 0.023 | 0.023 | 0.023 | 0.023 | 0 |
| 2024-09-10 | 0.023 | 0.023 | 0.023 | 0.023 | 0.023 | 110,000 |
| 2024-09-09 | 0.023 | 0.023 | 0.023 | 0.023 | 0.023 | 0 |
| 2024-09-05 | 0.024 | 0.024 | 0.023 | 0.023 | 0.023 | 60,000 |
| 2024-09-04 | 0.024 | 0.024 | 0.024 | 0.024 | 0.024 | 0 |
| 2024-09-03 | 0.024 | 0.024 | 0.024 | 0.024 | 0.024 | 0 |
| 2024-09-02 | 0.024 | 0.024 | 0.024 | 0.024 | 0.024 | 0 |
| 2024-08-30 | 0.024 | 0.024 | 0.024 | 0.024 | 0.024 | 0 |
| 2024-08-29 | 0.024 | 0.024 | 0.024 | 0.024 | 0.024 | 0 |
| 2024-08-28 | 0.024 | 0.024 | 0.024 | 0.024 | 0.024 | 0 |
| 2024-08-27 | 0.024 | 0.024 | 0.024 | 0.024 | 0.024 | 0 |
| 2024-08-26 | 0.024 | 0.024 | 0.024 | 0.024 | 0.024 | 0 |
| 2024-08-23 | 0.024 | 0.024 | 0.024 | 0.024 | 0.024 | 0 |
| 2024-08-22 | 0.024 | 0.024 | 0.024 | 0.024 | 0.024 | 0 |
| 2024-08-21 | 0.024 | 0.024 | 0.024 | 0.024 | 0.024 | 470,000 |
| 2024-08-20 | 0.024 | 0.024 | 0.024 | 0.024 | 0.024 | 0 |
| 2024-08-19 | 0.024 | 0.024 | 0.024 | 0.024 | 0.024 | 0 |
| 2024-08-16 | 0.024 | 0.024 | 0.024 | 0.024 | 0.024 | 10,000 |
| 2024-08-15 | 0.024 | 0.024 | 0.024 | 0.024 | 0.024 | 0 |
| 2024-08-14 | 0.024 | 0.024 | 0.024 | 0.024 | 0.024 | 0 |
| 2024-08-13 | 0.024 | 0.024 | 0.024 | 0.024 | 0.024 | 0 |
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.