ZACD Group Ltd. (HKG:8313)
Hong Kong · Delayed Price · Currency is HKD 0.0230
-0.0010 (-4.17%)
Oct 30, 2026, 3:51 PM HKT
ZACD Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.17% | 30,000 |
| Oct 29, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -7.69% | 100,000 |
| Oct 28, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Oct 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Oct 26, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Oct 23, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -13.33% | 1,500,000 |
| Oct 22, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.45% | 30,000 |
| Oct 21, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 11.54% | 30,000 |
| Oct 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 20,000 |
| Oct 16, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.70% | 40,000 |
| Oct 15, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.57% | 90,000 |
| Oct 14, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Oct 13, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Oct 12, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.67% | 200,000 |
| Oct 9, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.25% | 260,000 |
| Oct 8, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.23% | 100,000 |
| Oct 7, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Oct 6, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.06% | 1,300,000 |
| Oct 5, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Oct 2, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 6.45% | 30,000 |
| Sep 30, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 70,000 |
| Sep 29, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.33% | 560,000 |
| Sep 28, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.25% | 110,000 |
| Sep 25, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 70,000 |
| Sep 24, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 10.34% | 50,000 |
| Sep 23, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.45% | 1,470,000 |
| Sep 22, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 19.23% | 30,000 |
| Sep 21, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -10.34% | 970,000 |
| Sep 18, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Sep 17, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Sep 16, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 7.41% | 360,000 |
| Sep 15, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 3.85% | 30,000 |
| Sep 14, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 4.00% | 200,000 |
| Sep 11, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Sep 10, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.85% | 360,000 |
| Sep 9, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.70% | 460,000 |
| Sep 8, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.90% | 430,000 |
| Sep 7, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 16.00% | 590,000 |
| Sep 4, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 8.70% | 1,180,000 |
| Sep 3, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -4.17% | 400,000 |
| Sep 2, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Sep 1, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.35% | - |
| Aug 31, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -11.54% | 110,000 |
| Aug 28, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Aug 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Aug 26, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 8.33% | 300,000 |
| Aug 25, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.35% | - |
| Aug 24, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -11.54% | 1,030,000 |
| Aug 21, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Aug 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |