Want to see HK:8313 full AI Analyst Report?
ZACD Group Ltd. (8313) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.17% | 30,000 | 0.14 |
| Oct 29, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -7.69% | 100,000 | 0.48 |
| Oct 28, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | +0.00% | 0 | 0.00 |
| Oct 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | +0.00% | 0 | 0.00 |
| Oct 26, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | +0.00% | 0 | 0.00 |
| Oct 23, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -13.33% | 1,500,000 | 8.22 |
| Oct 22, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | +3.45% | 30,000 | 0.16 |
| Oct 21, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | +11.54% | 30,000 | 0.17 |
| Oct 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | +0.00% | 20,000 | 0.11 |
| Oct 19, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | +0.00% | 0 | 0.00 |
| Oct 16, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.70% | 40,000 | 0.22 |
| Oct 15, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.57% | 90,000 | 0.50 |
| Oct 14, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | +0.00% | 0 | 0.00 |
| Oct 13, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | +0.00% | 0 | 0.00 |
| Oct 12, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.67% | 200,000 | 1.13 |
| Oct 09, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.25% | 260,000 | 1.51 |
| Oct 08, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | +3.23% | 100,000 | 0.59 |
| Oct 07, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | +0.00% | 0 | 0.00 |
| Oct 06, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.06% | 1,300,000 | 8.67 |
| Oct 05, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | +0.00% | 0 | 0.00 |
| Oct 02, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | +6.45% | 30,000 | 0.20 |
| Oct 01, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | +0.00% | 0 | 0.00 |
| Sep 30, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | +0.00% | 70,000 | 0.43 |
| Sep 29, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | +3.33% | 560,000 | 3.60 |
| Sep 28, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.25% | 110,000 | 0.72 |
| Sep 25, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | +0.00% | 70,000 | 0.46 |
| Sep 24, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | +10.34% | 50,000 | 0.33 |
| Sep 23, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.45% | 1,470,000 | 11.41 |
| Sep 22, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | +19.23% | 30,000 | 0.22 |
| Sep 21, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -10.34% | 970,000 | 8.01 |
| Sep 18, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | +0.00% | 0 | 0.00 |
| Sep 17, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | +0.00% | 0 | 0.00 |
| Sep 16, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | +7.41% | 360,000 | 3.10 |
| Sep 15, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | +3.85% | 30,000 | 0.26 |
| Sep 14, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | +4.00% | 200,000 | 1.78 |
| Sep 11, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | +0.00% | 0 | 0.00 |
| Sep 10, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.85% | 360,000 | 2.82 |
| Sep 09, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.70% | 460,000 | 3.61 |
| Sep 08, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.90% | 430,000 | 3.56 |
| Sep 07, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | +16.00% | 590,000 | 5.26 |
| Sep 04, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | +8.70% | 1,180,000 | 11.60 |
| Sep 03, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -4.17% | 400,000 | 4.18 |
| Sep 02, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | +0.00% | 0 | 0.00 |
| Sep 01, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | +4.35% | 0 | 0.00 |
| Aug 31, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -11.54% | 110,000 | 1.08 |
| Aug 28, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | +0.00% | 0 | 0.00 |
| Aug 27, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | +0.00% | 0 | 0.00 |
| Aug 26, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | +8.33% | 300,000 | 2.93 |
| Aug 25, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | +4.35% | 0 | 0.00 |
| Aug 24, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -11.54% | 1,030,000 | 11.53 |