ZX Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 27.450 | 27.500 | 25.250 | 25.750 | 25.750 | 806,392 |
| 2024-05-14 | 23.600 | 28.500 | 23.550 | 27.450 | 27.450 | 2,986,400 |
| 2024-05-13 | 22.050 | 23.600 | 22.050 | 23.200 | 23.200 | 321,800 |
| 2024-05-10 | 23.700 | 24.000 | 22.850 | 23.000 | 23.000 | 520,600 |
| 2024-05-09 | 23.050 | 24.400 | 22.500 | 23.700 | 23.700 | 618,600 |
| 2024-05-08 | 22.450 | 23.700 | 22.050 | 22.500 | 22.500 | 452,600 |
| 2024-05-07 | 24.450 | 24.450 | 22.200 | 22.750 | 22.750 | 650,200 |
| 2024-05-06 | 21.550 | 24.500 | 21.550 | 23.450 | 23.450 | 1,463,200 |
| 2024-05-03 | 21.400 | 21.400 | 20.400 | 21.150 | 21.150 | 208,000 |
| 2024-05-02 | 22.300 | 22.650 | 19.720 | 20.650 | 20.650 | 913,200 |
| 2024-04-30 | 23.150 | 23.600 | 21.700 | 22.300 | 22.300 | 627,800 |
| 2024-04-29 | 22.850 | 24.650 | 22.300 | 23.150 | 23.150 | 1,212,400 |
| 2024-04-26 | 19.940 | 25.200 | 19.940 | 22.850 | 22.850 | 3,220,592 |
| 2024-04-25 | 21.500 | 21.500 | 19.700 | 19.960 | 19.960 | 1,860,638 |
| 2024-04-24 | 22.000 | 22.750 | 21.350 | 21.850 | 21.850 | 391,200 |
| 2024-04-23 | 22.000 | 22.500 | 21.150 | 22.000 | 22.000 | 421,400 |
| 2024-04-22 | 26.000 | 26.300 | 21.000 | 22.000 | 22.000 | 2,745,946 |
| 2024-04-19 | 25.950 | 26.350 | 24.650 | 26.000 | 26.000 | 518,000 |
| 2024-04-18 | 25.950 | 27.200 | 25.450 | 25.950 | 25.950 | 677,000 |
| 2024-04-17 | 24.850 | 26.550 | 24.800 | 25.950 | 25.950 | 1,131,000 |
| 2024-04-16 | 24.700 | 25.300 | 23.300 | 24.500 | 24.500 | 561,800 |
| 2024-04-15 | 24.000 | 25.800 | 22.250 | 24.750 | 24.750 | 1,414,592 |
| 2024-04-12 | 28.800 | 29.850 | 23.550 | 24.000 | 24.000 | 2,799,600 |
| 2024-04-11 | 30.000 | 31.650 | 26.700 | 27.850 | 27.850 | 1,454,400 |
| 2024-04-10 | 30.700 | 35.000 | 25.600 | 28.500 | 28.500 | 3,815,600 |
| 2024-04-09 | 24.000 | 30.800 | 23.250 | 30.000 | 30.000 | 3,771,600 |
| 2024-04-08 | 19.800 | 25.300 | 18.500 | 23.550 | 23.550 | 2,997,400 |
| 2024-04-05 | 19.300 | 19.300 | 18.200 | 18.420 | 18.420 | 89,000 |
| 2024-04-03 | 18.840 | 19.780 | 18.840 | 19.360 | 19.360 | 172,200 |
| 2024-04-02 | 19.200 | 19.400 | 18.400 | 19.100 | 19.100 | 548,000 |
| 2024-03-28 | 19.440 | 20.350 | 18.500 | 19.300 | 19.300 | 536,400 |
| 2024-03-27 | 19.360 | 20.750 | 18.300 | 19.500 | 19.500 | 1,017,400 |
| 2024-03-26 | 21.000 | 21.600 | 18.360 | 18.940 | 18.940 | 1,403,800 |
| 2024-03-25 | 23.800 | 24.200 | 20.300 | 20.750 | 20.750 | 1,400,400 |
| 2024-03-22 | 18.080 | 24.400 | 17.800 | 23.450 | 23.450 | 3,680,200 |
| 2024-03-21 | 19.520 | 19.560 | 17.660 | 18.080 | 18.080 | 1,283,400 |
| 2024-03-20 | 22.000 | 23.450 | 18.880 | 19.400 | 19.400 | 1,536,000 |
| 2024-03-19 | 25.100 | 26.200 | 21.500 | 23.100 | 23.100 | 3,721,200 |
| 2024-03-18 | 28.100 | 28.950 | 22.600 | 25.100 | 25.100 | 3,713,000 |
| 2024-03-15 | 30.800 | 31.450 | 28.000 | 28.200 | 28.200 | 2,569,600 |
| 2024-03-14 | 29.000 | 31.500 | 27.400 | 30.700 | 30.700 | 1,852,000 |
| 2024-03-13 | 32.650 | 33.200 | 27.450 | 29.000 | 29.000 | 3,074,800 |
| 2024-03-12 | 33.150 | 35.000 | 31.600 | 32.650 | 32.650 | 4,000,600 |
| 2024-03-11 | 32.800 | 35.000 | 31.750 | 33.250 | 33.250 | 2,257,400 |
| 2024-03-08 | 32.650 | 33.200 | 31.800 | 32.800 | 32.800 | 915,000 |
| 2024-03-07 | 32.800 | 34.650 | 30.300 | 32.800 | 32.800 | 1,466,600 |
| 2024-03-06 | 35.000 | 36.800 | 30.500 | 32.800 | 32.800 | 1,666,188 |
| 2024-03-05 | 33.550 | 36.200 | 32.100 | 34.300 | 34.300 | 2,043,400 |
| 2024-03-04 | 29.400 | 36.850 | 28.300 | 33.950 | 33.950 | 2,125,200 |
| 2024-03-01 | 54.000 | 54.100 | 29.500 | 29.500 | 29.500 | 4,718,000 |
| 2024-02-29 | 60.800 | 62.450 | 46.450 | 54.000 | 54.000 | 2,958,600 |
| 2024-02-28 | 51.000 | 62.250 | 51.000 | 59.600 | 59.600 | 1,294,224 |
| 2024-02-27 | 47.750 | 51.300 | 47.000 | 50.300 | 50.300 | 497,000 |
| 2024-02-26 | 46.100 | 48.400 | 45.850 | 47.750 | 47.750 | 415,992 |
| 2024-02-23 | 42.000 | 45.500 | 42.000 | 45.200 | 45.200 | 1,187,600 |
| 2024-02-22 | 36.000 | 42.000 | 35.900 | 42.000 | 42.000 | 953,400 |
| 2024-02-21 | 33.350 | 36.950 | 30.450 | 35.900 | 35.900 | 972,400 |
| 2024-02-20 | 41.000 | 45.800 | 25.000 | 32.800 | 32.800 | 2,260,000 |
| 2024-02-19 | 33.400 | 41.000 | 33.000 | 41.000 | 41.000 | 1,459,600 |
| 2024-02-16 | 27.100 | 34.450 | 27.000 | 32.900 | 32.900 | 1,826,600 |
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.