ZX Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-12 | 10.780 | 11.000 | 10.240 | 10.740 | 10.740 | 1,843,600 |
| 2024-08-09 | 10.940 | 11.080 | 10.600 | 10.800 | 10.800 | 2,003,200 |
| 2024-08-08 | 10.700 | 10.920 | 10.500 | 10.840 | 10.840 | 2,074,600 |
| 2024-08-07 | 11.020 | 11.020 | 10.640 | 10.840 | 10.840 | 1,346,440 |
| 2024-08-06 | 10.880 | 11.060 | 10.640 | 10.940 | 10.940 | 1,603,400 |
| 2024-08-05 | 10.960 | 11.020 | 10.440 | 10.800 | 10.800 | 1,000,600 |
| 2024-08-02 | 11.080 | 11.080 | 10.480 | 10.960 | 10.960 | 1,414,400 |
| 2024-08-01 | 11.180 | 11.300 | 10.960 | 11.100 | 11.100 | 687,800 |
| 2024-07-31 | 10.980 | 11.280 | 10.880 | 11.260 | 11.260 | 1,986,600 |
| 2024-07-30 | 11.460 | 11.460 | 10.560 | 11.000 | 11.000 | 1,075,200 |
| 2024-07-29 | 11.020 | 11.160 | 10.700 | 10.960 | 10.960 | 802,200 |
| 2024-07-26 | 10.520 | 11.060 | 10.520 | 10.940 | 10.940 | 552,300 |
| 2024-07-25 | 11.240 | 11.240 | 10.540 | 10.760 | 10.760 | 558,800 |
| 2024-07-24 | 11.800 | 11.800 | 11.000 | 11.020 | 11.020 | 760,000 |
| 2024-07-23 | 12.700 | 12.700 | 11.700 | 11.780 | 11.780 | 1,074,200 |
| 2024-07-22 | 13.180 | 13.180 | 12.340 | 12.540 | 12.540 | 862,200 |
| 2024-07-19 | 13.020 | 13.100 | 12.660 | 13.020 | 13.020 | 1,401,000 |
| 2024-07-18 | 12.560 | 13.380 | 12.020 | 12.980 | 12.980 | 2,946,800 |
| 2024-07-17 | 11.960 | 12.700 | 11.200 | 12.560 | 12.560 | 1,871,200 |
| 2024-07-16 | 12.180 | 12.180 | 11.720 | 11.840 | 11.840 | 635,400 |
| 2024-07-15 | 12.920 | 12.920 | 12.020 | 12.040 | 12.040 | 3,047,200 |
| 2024-07-12 | 12.380 | 13.080 | 12.340 | 12.680 | 12.680 | 4,132,800 |
| 2024-07-11 | 12.500 | 12.520 | 12.140 | 12.400 | 12.400 | 2,834,000 |
| 2024-07-10 | 12.640 | 12.640 | 12.000 | 12.280 | 12.280 | 1,100,800 |
| 2024-07-09 | 12.820 | 12.880 | 12.300 | 12.500 | 12.500 | 1,294,000 |
| 2024-07-08 | 14.360 | 14.360 | 12.380 | 12.480 | 12.480 | 3,759,400 |
| 2024-07-05 | 15.920 | 15.920 | 14.140 | 14.140 | 14.140 | 2,163,900 |
| 2024-07-04 | 15.960 | 15.980 | 15.620 | 15.700 | 15.700 | 855,400 |
| 2024-07-03 | 16.020 | 16.200 | 15.300 | 16.040 | 16.040 | 1,647,000 |
| 2024-07-02 | 16.200 | 16.200 | 15.720 | 16.020 | 16.020 | 771,000 |
| 2024-06-28 | 16.000 | 16.300 | 15.820 | 16.180 | 16.180 | 645,200 |
| 2024-06-27 | 16.400 | 16.400 | 15.700 | 16.000 | 16.000 | 1,120,200 |
| 2024-06-26 | 16.080 | 16.620 | 15.600 | 16.080 | 16.080 | 1,462,000 |
| 2024-06-25 | 17.800 | 17.800 | 16.000 | 16.080 | 16.080 | 1,474,200 |
| 2024-06-24 | 18.000 | 18.000 | 16.160 | 16.700 | 16.700 | 2,614,218 |
| 2024-06-21 | 18.600 | 18.600 | 17.300 | 17.300 | 17.300 | 1,374,638 |
| 2024-06-20 | 19.400 | 19.400 | 18.040 | 18.140 | 18.140 | 1,371,200 |
| 2024-06-19 | 20.500 | 20.500 | 19.360 | 19.400 | 19.400 | 1,271,200 |
| 2024-06-18 | 20.200 | 20.700 | 19.920 | 20.100 | 20.100 | 3,560,400 |
| 2024-06-17 | 22.350 | 22.350 | 19.900 | 20.000 | 20.000 | 9,038,684 |
| 2024-06-14 | 25.000 | 25.000 | 21.900 | 21.900 | 21.900 | 10,965,400 |
| 2024-06-13 | 24.750 | 25.000 | 23.350 | 24.800 | 24.800 | 8,533,180 |
| 2024-06-12 | 24.350 | 25.500 | 22.100 | 24.000 | 24.000 | 5,161,800 |
| 2024-06-11 | 24.700 | 24.700 | 23.250 | 23.650 | 23.650 | 4,356,200 |
| 2024-06-07 | 24.700 | 24.750 | 23.950 | 24.050 | 24.050 | 4,380,200 |
| 2024-06-06 | 24.600 | 24.900 | 23.700 | 24.000 | 24.000 | 4,985,600 |
| 2024-06-05 | 24.600 | 24.700 | 23.750 | 23.900 | 23.900 | 1,549,800 |
| 2024-06-04 | 25.350 | 25.800 | 23.900 | 24.600 | 24.600 | 1,810,600 |
| 2024-06-03 | 26.900 | 26.900 | 25.000 | 25.450 | 25.450 | 1,970,000 |
| 2024-05-31 | 26.400 | 27.500 | 24.600 | 25.800 | 25.800 | 2,388,400 |
| 2024-05-30 | 28.300 | 32.450 | 25.800 | 26.400 | 26.400 | 9,556,200 |
| 2024-05-29 | 27.900 | 28.750 | 27.450 | 27.900 | 27.900 | 4,472,600 |
| 2024-05-28 | 27.600 | 28.100 | 27.250 | 27.800 | 27.800 | 511,600 |
| 2024-05-27 | 27.500 | 28.900 | 26.000 | 28.250 | 28.250 | 1,092,800 |
| 2024-05-24 | 27.350 | 28.950 | 26.000 | 26.700 | 26.700 | 1,627,600 |
| 2024-05-23 | 24.700 | 29.500 | 24.550 | 26.900 | 26.900 | 3,353,200 |
| 2024-05-22 | 24.500 | 25.050 | 23.900 | 24.850 | 24.850 | 457,996 |
| 2024-05-21 | 25.100 | 26.450 | 24.300 | 24.400 | 24.400 | 591,996 |
| 2024-05-20 | 26.650 | 27.100 | 24.650 | 25.500 | 25.500 | 523,800 |
| 2024-05-17 | 26.150 | 27.450 | 25.150 | 26.450 | 26.450 | 773,380 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.