HKEX · 8313 · stock
ZACD Group Ltd. (8313) stock price history
Every HKEX trading session of ZACD Group Ltd. from Jan 16, 2018 to Sep 28, 2026: 2,140 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
8313 adjusted close, 2018 to 2026
- HK$0.3600
- All time high, 2021
- HK$0.0420
- 52 week high, HK$0.0210 low
- 2,140
- Daily sessions since 2018
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2018 to 2026 series and minute bars.
8313 key facts
- ZACD Group Ltd. (8313) closed at HK$0.0300 on Sep 28, 2026 on HKEX.
- 8313's all time high close is HK$0.3600, set on Jan 19, 2021; its all time low close is HK$0.0160 on Jan 27, 2025.
- 8313's 52 week range is HK$0.0210 to HK$0.0420.
- 8313 returned -3.2% over the year to Sep 28, 2026 and -55.9% over five years.
- Since Jan 16, 2018 8313 returned -90%, -23.4% a year compounded.
- 8313's deepest drawdown was -95.6% from Jan 19, 2021 to Jan 27, 2025.
- DataCedar holds 2,140 daily sessions of 8313 history from Jan 16, 2018 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
8313 price chart, 2018 to 2026
8313 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +15.4% |
| 3 months | +15.4% |
| 6 months | +20.0% |
| Year to date | -21.1% |
| 1 year | -3.2% |
| 3 years | -23.1% |
| 5 years | -55.9% |
| 10 years | n/a |
| Since Jan 16, 2018 | -90.2% |
| Compound annual growth, 8.7 years | -23.4% |
8313 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- HK$0.3600 on Jan 19, 2021
- All time low close
- HK$0.0160 on Jan 27, 2025
- 52 week high
- HK$0.0420 on Dec 19, 2025
- 52 week low
- HK$0.0210 on Apr 20, 2026
- Deepest drawdown
- -95.6% from Jan 19, 2021 to Jan 27, 2025, not yet recovered
- Best single session
- +78.4% on Feb 15, 2024
- Worst single session
- -48.2% on Jan 28, 2021
- Volatility, 1 year annualised
- 93.4%
- Sessions closing higher, 1 year
- 17%
- Best calendar year
- 2025, +58%
- Worst calendar year
- 2021, -86%
8313 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2018 starts on Jan 16, 2018; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | HK$0.0380 | HK$0.0380 | HK$0.0210 | HK$0.0300 | -21.1% | 34M | 182 |
| 2025 | HK$0.0240 | HK$0.0430 | HK$0.0150 | HK$0.0380 | +58.3% | 73.3M | 246 |
| 2024 | HK$0.0270 | HK$0.0680 | HK$0.0220 | HK$0.0240 | -11.1% | 24M | 246 |
| 2023 | HK$0.0570 | HK$0.0710 | HK$0.0260 | HK$0.0270 | -57.1% | 11.1M | 243 |
| 2022 | HK$0.0540 | HK$0.0750 | HK$0.0350 | HK$0.0630 | +53.7% | 61.1M | 246 |
| 2021 | HK$0.2800 | HK$0.3700 | HK$0.0410 | HK$0.0410 | -85.6% | 1.1B | 247 |
| 2020 | HK$0.3400 | HK$0.3750 | HK$0.2200 | HK$0.2850 | -17.4% | 200.7M | 248 |
| 2019 | HK$0.2479 | HK$0.3700 | HK$0.2083 | HK$0.3450 | +44.9% | 1.1B | 246 |
| 2018 | HK$0.3112 | HK$0.3348 | HK$0.2256 | HK$0.2380 | n/a | 462.2M | 236 |
8313 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | HK$0.0300 | +30.4% |
| August 2026 | HK$0.0230 | -14.8% |
| July 2026 | HK$0.0270 | 0.0% |
| June 2026 | HK$0.0270 | -3.6% |
| May 2026 | HK$0.0280 | +21.7% |
| April 2026 | HK$0.0230 | -8.0% |
| March 2026 | HK$0.0250 | -10.7% |
| February 2026 | HK$0.0280 | +7.7% |
| January 2026 | HK$0.0260 | -31.6% |
| December 2025 | HK$0.0380 | +26.7% |
| November 2025 | HK$0.0300 | -23.1% |
| October 2025 | HK$0.0390 | +34.5% |
About the 8313 data
Daily bars. 2,140 sessions from Jan 16, 2018 to Sep 28, 2026, one row per HKEX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 21, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are HKEX trading days; minute timestamps are UTC. Prices are in HKD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 16, 2018, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/8313/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HKEX
Common questions
8313 share price history
