ZX Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-15 | 25.200 | 27.000 | 24.150 | 26.350 | 26.350 | 616,600 |
| 2024-02-14 | 22.300 | 28.450 | 21.150 | 25.200 | 25.200 | 1,657,600 |
| 2024-02-09 | 21.500 | 23.800 | 18.800 | 22.200 | 22.200 | 831,000 |
| 2024-02-08 | 16.000 | 21.750 | 15.300 | 21.300 | 21.300 | 1,508,000 |
| 2024-02-07 | 14.660 | 15.580 | 14.080 | 15.580 | 15.580 | 1,513,200 |
| 2024-02-06 | 15.300 | 16.400 | 14.460 | 15.100 | 15.100 | 1,079,000 |
| 2024-02-05 | 16.800 | 18.800 | 12.340 | 15.260 | 15.260 | 2,808,800 |
| 2024-02-02 | 69.500 | 71.750 | 15.460 | 16.660 | 16.660 | 8,904,100 |
| 2024-02-01 | 71.000 | 71.000 | 68.050 | 70.600 | 70.600 | 1,034,400 |
| 2024-01-31 | 68.800 | 72.450 | 67.000 | 71.000 | 71.000 | 1,696,100 |
| 2024-01-30 | 67.750 | 70.350 | 66.300 | 70.200 | 70.200 | 1,660,000 |
| 2024-01-29 | 66.950 | 70.950 | 64.150 | 69.300 | 69.300 | 1,436,592 |
| 2024-01-26 | 66.150 | 68.950 | 62.050 | 67.500 | 67.500 | 1,277,000 |
| 2024-01-25 | 60.300 | 66.000 | 58.000 | 65.000 | 65.000 | 1,235,000 |
| 2024-01-24 | 59.950 | 62.600 | 55.050 | 61.600 | 61.600 | 803,819 |
| 2024-01-23 | 55.050 | 60.050 | 53.700 | 58.500 | 58.500 | 1,302,600 |
| 2024-01-22 | 58.050 | 58.400 | 55.000 | 57.000 | 57.000 | 1,108,400 |
| 2024-01-19 | 56.000 | 58.850 | 53.600 | 57.750 | 57.750 | 820,000 |
| 2024-01-18 | 53.750 | 58.100 | 52.000 | 56.000 | 56.000 | 407,800 |
| 2024-01-17 | 55.550 | 56.350 | 53.250 | 54.650 | 54.650 | 492,000 |
| 2024-01-16 | 54.350 | 57.000 | 51.900 | 55.550 | 55.550 | 454,400 |
| 2024-01-15 | 51.000 | 51.000 | 51.000 | 51.000 | 51.000 | 528,600 |
| 2024-01-12 | 48.650 | 51.850 | 46.750 | 51.200 | 51.200 | 477,400 |
| 2024-01-11 | 47.400 | 49.950 | 44.850 | 48.650 | 48.650 | 542,200 |
| 2024-01-10 | 45.950 | 48.250 | 45.950 | 47.250 | 47.250 | 417,800 |
| 2024-01-09 | 47.600 | 47.600 | 45.900 | 47.000 | 47.000 | 535,192 |
| 2024-01-08 | 46.900 | 47.850 | 46.500 | 47.600 | 47.600 | 312,000 |
| 2024-01-05 | 47.450 | 47.700 | 45.600 | 47.500 | 47.500 | 355,600 |
| 2024-01-04 | 47.750 | 49.000 | 43.950 | 47.450 | 47.450 | 1,554,800 |
| 2024-01-03 | 45.550 | 48.950 | 44.450 | 47.150 | 47.150 | 1,263,200 |
| 2024-01-02 | 46.500 | 50.000 | 43.750 | 47.650 | 47.650 | 1,190,000 |
| 2023-12-29 | 43.000 | 47.500 | 42.200 | 46.500 | 46.500 | 1,282,600 |
| 2023-12-28 | 42.300 | 45.450 | 41.250 | 43.900 | 43.900 | 352,600 |
| 2023-12-27 | 35.400 | 42.750 | 34.700 | 41.900 | 41.900 | 620,200 |
| 2023-12-22 | 36.000 | 36.300 | 34.050 | 35.600 | 35.600 | 269,400 |
| 2023-12-21 | 35.500 | 36.000 | 34.600 | 35.500 | 35.500 | 114,400 |
| 2023-12-20 | 33.950 | 36.300 | 33.550 | 35.500 | 35.500 | 56,800 |
| 2023-12-19 | 36.300 | 36.300 | 33.500 | 33.950 | 33.950 | 47,200 |
| 2023-12-18 | 36.500 | 37.150 | 33.000 | 35.200 | 35.200 | 481,371 |
| 2023-12-15 | 35.950 | 37.950 | 35.200 | 37.700 | 37.700 | 591,919 |
| 2023-12-14 | 33.750 | 35.800 | 33.750 | 35.400 | 35.400 | 158,600 |
| 2023-12-13 | 33.700 | 35.000 | 32.200 | 33.950 | 33.950 | 428,000 |
| 2023-12-12 | 34.800 | 35.000 | 31.800 | 33.950 | 33.950 | 288,200 |
| 2023-12-11 | 35.100 | 36.600 | 33.800 | 33.900 | 33.900 | 336,600 |
| 2023-12-08 | 29.650 | 36.500 | 29.650 | 35.800 | 35.800 | 686,600 |
| 2023-12-07 | 29.350 | 31.500 | 29.100 | 29.650 | 29.650 | 158,200 |
| 2023-12-06 | 29.250 | 30.400 | 29.250 | 29.800 | 29.800 | 72,400 |
| 2023-12-05 | 28.850 | 29.600 | 28.550 | 29.250 | 29.250 | 144,400 |
| 2023-12-04 | 30.150 | 31.050 | 28.700 | 29.100 | 29.100 | 347,000 |
| 2023-12-01 | 32.900 | 33.400 | 29.950 | 31.200 | 31.200 | 210,800 |
| 2023-11-30 | 32.200 | 33.800 | 31.100 | 32.900 | 32.900 | 234,000 |
| 2023-11-29 | 28.600 | 34.300 | 27.850 | 32.500 | 32.500 | 701,000 |
| 2023-11-28 | 28.000 | 30.450 | 25.000 | 29.450 | 29.450 | 1,962,600 |
| 2023-11-27 | 28.250 | 29.600 | 26.950 | 29.100 | 29.100 | 387,000 |
| 2023-11-24 | 29.050 | 32.000 | 27.300 | 28.500 | 28.500 | 444,570 |
| 2023-11-23 | 29.950 | 32.000 | 28.900 | 30.200 | 30.200 | 502,600 |
| 2023-11-22 | 27.600 | 30.850 | 23.750 | 30.050 | 30.050 | 1,176,400 |
| 2023-11-21 | 16.200 | 28.300 | 16.000 | 27.600 | 27.600 | 2,222,400 |
| 2023-11-20 | 17.900 | 20.250 | 15.000 | 16.200 | 16.200 | 1,856,400 |
| 2023-11-17 | 18.340 | 18.700 | 17.140 | 17.900 | 17.900 | 272,800 |
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.