ZACD GROUP LTD.: O HKD

Exchange Code Listed Last trade Delisted
HK GEM 08313  2018-01-16    
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. If the market was closed on the last day of the period then the last closing price before that is used. S is the number of days on which the stock was suspended during the period. D is the number of trading days in the period. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price. When sorted by date, period total returns are shown, and you can hit the trade date to see CCASS movements for the period, based on settlement dates.

Download CSV (beta)

Some data are hidden to fit your display. Rotate?

Trade date S D Close Bid Ask Turnover $ Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-02-03 0 2 0.032 0.029 0.032 21,660 0.032 0.029 0.032 0.027 0.032 760,000 0.0285 23.08%
2026-01-30 0 21 0.026 0.026 0.029 457,250 0.026 0.026 0.029 0.025 0.037 15,300,000 0.0299 -31.58%
2025-12-31 0 21 0.038 0.033 0.040 134,140 0.038 0.033 0.040 0.028 0.042 3,790,002 0.0354 26.67%
2025-11-28 0 19 0.030 0.029 0.033 112,120 0.030 0.029 0.033 0.028 0.039 3,560,000 0.0315 -23.08%
2025-10-31 0 20 0.039 0.038 0.039 120,220 0.039 0.038 0.039 0.028 0.039 3,650,000 0.0329 34.48%
2025-09-30 0 22 0.029 0.029 0.033 754,160 0.029 0.029 0.033 0.022 0.043 23,280,000 0.0324 20.83%
2025-08-29 0 21 0.024 0.024 0.030 215,920 0.024 0.024 0.030 0.022 0.034 7,930,000 0.0272 -14.29%
2025-07-31 0 22 0.028 0.029 0.033 224,040 0.028 0.029 0.033 0.016 0.035 9,940,000 0.0225 47.37%
2025-06-30 0 21 0.019 0.019 0.022 950 0.019 0.019 0.022 0.019 0.019 50,000 0.0190 0.00%
2025-05-30 0 20 0.019 0.019 0.022 138,320 0.019 0.019 0.022 0.016 0.024 7,090,000 0.0195 5.56%
2025-04-30 0 19 0.018 0.018 0.020 66,420 0.018 0.018 0.020 0.018 0.024 3,130,000 0.0212 -18.18%
2025-03-31 0 21 0.022 0.020 0.022 94,320 0.022 0.020 0.022 0.017 0.022 4,850,000 0.0194 22.22%
2025-02-28 0 20 0.018 0.017 0.020 84,620 0.018 0.017 0.020 0.017 0.021 4,220,000 0.0201 12.50%
2025-01-28 0 19 0.016 0.015 0.018 97,550 0.016 0.015 0.018 0.015 0.024 5,200,000 0.0188 -33.33%
2024-12-31 0 20 0.024 0.024 0.028 13,960 0.024 0.024 0.028 0.023 0.028 560,000 0.0249 -14.29%
2024-11-29 0 21 0.028 0.024 0.029 3,370 0.028 0.024 0.029 0.023 0.029 140,000 0.0241 3.70%
2024-10-31 0 21 0.027 0.024 0.029 114,710 0.027 0.024 0.029 0.023 0.030 4,210,000 0.0272 -6.90%
2024-09-30 0 19 0.029 0.027 0.029 41,150 0.029 0.027 0.029 0.023 0.030 1,460,000 0.0282 20.83%
2024-08-30 0 22 0.024 0.023 0.028 12,000 0.024 0.023 0.028 0.024 0.024 500,000 0.0240 0.00%
2024-07-31 0 22 0.024 0.024 0.028 37,000 0.024 0.024 0.028 0.024 0.026 1,540,000 0.0240 -4.00%
2024-06-28 0 19 0.025 0.025 0.027 130,410 0.025 0.025 0.027 0.022 0.028 5,320,000 0.0245 4.17%
2024-05-31 0 21 0.024 0.023 0.024 38,480 0.024 0.023 0.024 0.022 0.026 1,610,000 0.0239 -11.11%
2024-04-30 0 20 0.027 0.023 0.028 17,860 0.027 0.023 0.028 0.025 0.030 650,000 0.0275 -15.63%
2024-03-28 0 20 0.032 0.028 0.035 10,520 0.032 0.028 0.035 0.030 0.042 310,000 0.0339 -11.11%
2024-02-29 0 19 0.036 0.033 0.038 131,220 0.036 0.033 0.038 0.033 0.068 2,710,000 0.0484 -2.70%
2024-01-31 0 22 0.037 0.030 0.043 342,370 0.037 0.030 0.043 0.023 0.059 7,970,000 0.0430 37.04%
2023-12-29 0 19 0.027 0.026 0.030 97,410 0.027 0.026 0.030 0.026 0.037 3,450,000 0.0282 -18.18%
2023-11-30 0 22 0.033 0.029 0.038 9,210 0.033 0.029 0.038 0.031 0.041 270,000 0.0341 -10.81%
2023-10-31 0 20 0.037 0.033 0.037 380 0.037 0.033 0.037 0.038 0.038 10,000 0.0380 -5.13%
2023-09-29 0 19 0.039 0.036 0.052 19,770 0.039 0.036 0.052 0.039 0.050 440,000 0.0449 -18.75%
2023-08-31 0 23 0.048 0.048 0.059 32,240 0.048 0.048 0.059 0.048 0.057 620,000 0.0520 -26.15%
2023-07-31 0 20 0.065 0.057 0.065 63,150 0.065 0.057 0.065 0.050 0.067 1,140,000 0.0554 0.00%
2023-06-30 0 21 0.065 0.052 0.065 48,670 0.065 0.052 0.065 0.046 0.071 890,000 0.0547 27.45%
2023-05-31 0 21 0.051 0.047 0.055 73,200 0.051 0.047 0.055 0.045 0.060 1,420,000 0.0515 0.00%
2023-04-28 0 17 0.051 0.050 0.054 2,040 0.051 0.050 0.054 0.051 0.051 40,000 0.0510 -12.07%
2023-03-31 0 23 0.058 0.050 0.057 69,610 0.058 0.050 0.057 0.050 0.058 1,330,000 0.0523 -9.38%
2023-02-28 0 20 0.064 0.052 0.064 46,630 0.064 0.052 0.064 0.048 0.064 900,000 0.0518 14.29%
2023-01-31 0 18 0.056 0.052 0.056 40,150 0.056 0.052 0.056 0.051 0.064 710,000 0.0565 -11.11%
2022-12-30 0 20 0.063 0.056 0.064 221,280 0.063 0.056 0.064 0.050 0.063 3,860,000 0.0573 -4.55%
2022-11-30 0 22 0.066 0.059 0.069 34,970 0.066 0.059 0.069 0.057 0.071 590,000 0.0593 15.79%
2022-10-31 0 20 0.057 0.057 0.072 165,700 0.057 0.057 0.072 0.051 0.072 2,850,000 0.0581 -20.83%
2022-09-30 0 21 0.072 0.060 0.072 123,040 0.072 0.060 0.072 0.055 0.072 1,980,000 0.0621 20.00%
2022-08-31 0 23 0.060 0.060 0.066 253,270 0.060 0.060 0.066 0.060 0.070 4,190,000 0.0604 -11.76%
2022-07-29 0 20 0.068 0.063 0.068 161,020 0.068 0.063 0.068 0.063 0.072 2,500,000 0.0644 3.03%
2022-06-30 0 21 0.066 0.062 0.066 294,830 0.066 0.062 0.066 0.056 0.070 4,770,000 0.0618 -2.94%
2022-05-31 0 20 0.068 0.062 0.070 137,060 0.068 0.062 0.070 0.062 0.074 2,080,000 0.0659 7.94%
2022-04-29 0 18 0.063 0.060 0.063 538,300 0.063 0.060 0.063 0.055 0.073 8,390,000 0.0642 -10.00%
2022-03-31 0 23 0.070 0.067 0.070 1,318,570 0.070 0.067 0.070 0.036 0.075 23,650,000 0.0558 94.44%
2022-02-28 0 17 0.036 0.036 0.045 21,950 0.036 0.036 0.045 0.035 0.038 600,000 0.0366 -5.26%
2022-01-31 0 21 0.038 0.037 0.045 368,800 0.038 0.037 0.045 0.037 0.061 8,150,000 0.0453 -7.32%
2021-12-31 0 22 0.041 0.041 0.054 180,020 0.041 0.041 0.054 0.041 0.058 3,880,000 0.0464 -25.45%
2021-11-30 0 22 0.055 0.049 0.055 249,150 0.055 0.049 0.055 0.046 0.070 4,270,000 0.0583 -1.79%
2021-10-29 0 18 0.056 0.056 0.059 407,030 0.056 0.056 0.059 0.053 0.076 6,260,000 0.0650 -29.11%
2021-09-30 0 21 0.079 0.062 0.079 1,740,440 0.079 0.062 0.079 0.066 0.093 22,120,000 0.0787 21.54%
2021-08-31 0 22 0.065 0.063 0.065 1,232,440 0.065 0.063 0.065 0.041 0.066 22,440,000 0.0549 41.30%
2021-07-30 0 21 0.046 0.041 0.049 377,080 0.046 0.041 0.049 0.046 0.055 7,300,000 0.0517 -6.12%
2021-06-30 0 21 0.049 0.046 0.050 370,720 0.049 0.046 0.050 0.044 0.055 7,630,000 0.0486 -3.92%
2021-05-31 0 20 0.051 0.051 0.054 536,030 0.051 0.051 0.054 0.045 0.065 10,130,000 0.0529 -1.92%
2021-04-30 0 19 0.052 0.051 0.054 2,224,610 0.052 0.051 0.054 0.051 0.073 35,020,000 0.0635 -26.76%
2021-03-31 0 23 0.071 0.070 0.071 7,942,750 0.071 0.070 0.071 0.068 0.088 100,410,000 0.0791 -19.32%
2021-02-26 0 18 0.088 0.082 0.088 15,428,570 0.088 0.082 0.088 0.071 0.098 182,930,000 0.0843 -10.20%
2021-01-29 0 20 0.098 0.099 0.100 192,510,660 0.098 0.099 0.100 0.090 0.370 672,000,000 0.2865 -65.61%
2020-12-31 0 22 0.285 0.275 0.290 12,113,100 0.285 0.275 0.290 0.270 0.375 39,310,000 0.3081 -8.06%
2020-11-30 0 21 0.310 0.305 0.310 6,923,050 0.310 0.305 0.310 0.250 0.330 24,070,000 0.2876 21.57%
2020-10-30 0 18 0.255 0.249 0.255 3,434,630 0.255 0.249 0.255 0.220 0.265 14,470,000 0.2374 13.84%
2020-09-30 0 22 0.224 0.198 0.224 994,740 0.224 0.198 0.224 0.220 0.248 4,290,000 0.2319 -8.57%
2020-08-31 0 21 0.245 0.241 0.245 2,778,420 0.245 0.241 0.245 0.240 0.270 10,990,000 0.2528 -5.77%
2020-07-31 0 22 0.260 0.250 0.260 3,399,110 0.260 0.250 0.260 0.249 0.295 12,380,000 0.2746 -11.86%
2020-06-30 0 21 0.295 0.285 0.295 3,712,700 0.295 0.285 0.295 0.275 0.305 12,970,000 0.2863 5.36%
2020-05-29 0 20 0.280 0.275 0.285 7,887,550 0.280 0.275 0.285 0.275 0.305 27,800,000 0.2837 -1.75%
2020-04-29 0 19 0.285 0.280 0.285 3,055,150 0.285 0.280 0.285 0.265 0.290 10,980,000 0.2782 0.00%
2020-03-31 0 22 0.285 0.265 0.285 4,448,150 0.285 0.265 0.285 0.250 0.340 14,710,000 0.3024 -12.31%
2020-02-28 0 20 0.325 0.320 0.325 3,583,050 0.325 0.320 0.325 0.315 0.335 10,920,000 0.3281 -2.99%
2020-01-31 0 20 0.335 0.325 0.335 8,453,300 0.335 0.325 0.335 0.330 0.345 24,950,000 0.3388 -2.90%
2019-12-31 0 20 0.345 0.335 0.345 15,473,600 0.345 0.335 0.345 0.330 0.350 45,510,000 0.3400 1.47%
2019-11-29 0 21 0.340 0.335 0.340 25,443,850 0.340 0.335 0.340 0.335 0.350 74,650,000 0.3408 -1.45%
2019-10-31 0 21 0.345 0.335 0.345 16,568,450 0.345 0.335 0.345 0.325 0.370 49,380,000 0.3355 2.99%
2019-09-30 0 21 0.335 0.330 0.335 64,807,150 0.335 0.330 0.335 0.325 0.350 204,990,000 0.3161 0.00%
2019-08-30 0 22 0.335 0.325 0.335 15,973,100 0.335 0.325 0.335 0.320 0.352 47,403,108 0.3370 -2.09%
2019-07-31 0 22 0.345 0.345 0.350 26,727,600 0.342 0.342 0.347 0.327 0.357 77,982,206 0.3427 1.47%
2019-06-28 0 19 0.340 0.330 0.340 27,394,350 0.337 0.327 0.337 0.327 0.357 82,267,497 0.3330 0.00%
2019-05-31 0 21 0.340 0.330 0.340 50,011,900 0.337 0.327 0.337 0.298 0.362 156,216,489 0.3201 9.68%
2019-04-30 0 19 0.310 0.300 0.310 30,896,950 0.307 0.298 0.307 0.293 0.332 102,171,412 0.3024 1.64%
2019-03-29 0 21 0.305 0.295 0.305 32,399,600 0.302 0.293 0.302 0.263 0.307 114,200,474 0.2837 8.93%
2019-02-28 0 17 0.280 0.270 0.280 19,406,360 0.278 0.268 0.278 0.240 0.283 72,880,190 0.2663 12.00%
2019-01-31 0 22 0.250 0.247 0.250 9,051,320 0.248 0.245 0.248 0.208 0.253 40,009,490 0.2262 4.17%
2018-12-31 0 19 0.240 0.240 0.250 672,250 0.238 0.238 0.248 0.228 0.273 2,712,337 0.2478 -9.43%
2018-11-30 0 22 0.265 0.245 0.265 393,660 0.263 0.243 0.263 0.235 0.280 1,495,058 0.2633 11.66%
2018-10-31 0 21 0.240 0.235 0.250 597,790 0.235 0.230 0.245 0.226 0.270 2,416,634 0.2474 -9.43%
2018-09-28 0 19 0.265 0.265 0.275 775,950 0.260 0.260 0.270 0.250 0.280 2,926,473 0.2651 -5.36%
2018-08-31 0 23 0.280 0.280 0.285 2,757,900 0.275 0.275 0.280 0.270 0.289 9,850,080 0.2800 -1.75%
2018-07-31 0 21 0.285 0.270 0.290 13,508,350 0.280 0.265 0.284 0.260 0.289 47,578,129 0.2839 0.00%
2018-06-29 0 20 0.285 0.285 0.290 4,567,450 0.280 0.280 0.284 0.270 0.304 15,896,764 0.2873 -3.39%
2018-05-31 0 21 0.295 0.290 0.295 9,393,850 0.289 0.284 0.289 0.278 0.335 31,851,890 0.2949 0.58%
2018-04-30 0 19 0.305 0.295 0.305 3,291,250 0.288 0.278 0.288 0.269 0.292 11,875,952 0.2771 3.39%
2018-03-29 0 21 0.295 0.290 0.295 22,089,000 0.278 0.273 0.278 0.269 0.325 73,842,971 0.2991 -4.84%
2018-02-28 0 18 0.310 0.305 0.315 27,355,000 0.292 0.288 0.297 0.264 0.330 94,106,313 0.2907 3.33%
2018-01-31 0 12 0.300 0.295 0.300 59,405,900 0.283 0.278 0.283 0.250 0.335 195,274,577 0.3042

Webb-site Database - Powered By Linux Group

Back to top