ZX Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-16 | 21.750 | 21.750 | 17.800 | 18.340 | 18.340 | 637,000 |
| 2023-11-15 | 14.720 | 19.600 | 14.720 | 18.920 | 18.920 | 2,152,600 |
| 2023-11-14 | 13.480 | 15.880 | 13.480 | 14.780 | 14.780 | 2,445,400 |
| 2023-11-13 | 12.120 | 13.840 | 12.120 | 13.480 | 13.480 | 472,200 |
| 2023-11-10 | 11.080 | 12.280 | 11.080 | 12.120 | 12.120 | 77,600 |
| 2023-11-09 | 11.040 | 11.700 | 11.020 | 11.440 | 11.440 | 56,200 |
| 2023-11-08 | 11.500 | 11.580 | 11.080 | 11.400 | 11.400 | 338,600 |
| 2023-11-07 | 11.560 | 11.680 | 11.500 | 11.500 | 11.500 | 364,600 |
| 2023-11-06 | 11.700 | 12.060 | 11.600 | 11.640 | 11.640 | 216,200 |
| 2023-11-03 | 11.980 | 11.980 | 11.500 | 11.700 | 11.700 | 205,800 |
| 2023-11-02 | 11.660 | 12.020 | 11.600 | 12.000 | 12.000 | 113,000 |
| 2023-11-01 | 11.940 | 12.020 | 11.580 | 11.700 | 11.700 | 297,200 |
| 2023-10-31 | 11.600 | 12.000 | 11.440 | 12.000 | 12.000 | 250,200 |
| 2023-10-30 | 11.420 | 11.980 | 11.400 | 11.600 | 11.600 | 66,800 |
| 2023-10-27 | 11.300 | 12.000 | 11.000 | 11.600 | 11.600 | 68,400 |
| 2023-10-26 | 12.000 | 12.000 | 11.500 | 11.520 | 11.520 | 134,000 |
| 2023-10-25 | 11.900 | 12.100 | 11.560 | 12.000 | 12.000 | 103,200 |
| 2023-10-24 | 12.120 | 12.620 | 11.840 | 11.860 | 11.860 | 54,200 |
| 2023-10-20 | 11.120 | 12.840 | 9.510 | 12.120 | 12.120 | 792,200 |
| 2023-10-19 | 11.500 | 11.640 | 11.100 | 11.300 | 11.300 | 94,800 |
| 2023-10-18 | 13.620 | 13.640 | 11.780 | 12.020 | 12.020 | 640,600 |
| 2023-10-17 | 13.860 | 14.000 | 13.540 | 13.680 | 13.680 | 918,200 |
| 2023-10-16 | 13.900 | 14.000 | 13.520 | 13.860 | 13.860 | 492,000 |
| 2023-10-13 | 13.860 | 14.000 | 13.780 | 13.900 | 13.900 | 116,600 |
| 2023-10-12 | 13.500 | 14.200 | 13.460 | 13.960 | 13.960 | 1,436,400 |
| 2023-10-11 | 13.360 | 13.900 | 13.360 | 13.800 | 13.800 | 273,000 |
| 2023-10-10 | 13.540 | 14.040 | 12.980 | 13.780 | 13.780 | 683,800 |
| 2023-10-09 | 12.900 | 13.980 | 12.900 | 13.440 | 13.440 | 153,400 |
| 2023-10-06 | 14.020 | 14.320 | 12.820 | 13.460 | 13.460 | 556,800 |
| 2023-10-05 | 12.260 | 14.400 | 12.080 | 14.000 | 14.000 | 2,343,000 |
| 2023-10-04 | 9.320 | 12.680 | 9.320 | 12.260 | 12.260 | 2,103,800 |
| 2023-10-03 | 12.260 | 12.260 | 10.060 | 10.200 | 10.200 | 1,124,600 |
| 2023-09-29 | 13.880 | 13.980 | 12.280 | 12.280 | 12.280 | 1,493,000 |
| 2023-09-28 | 13.780 | 14.500 | 13.480 | 14.000 | 14.000 | 5,412,400 |
← NewerPage 13 of 13 · 754 trading days
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.