ZX Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	9.800	10.080	9.530	10.080	10.080	1,140,400
2026-07-28	10.190	10.350	9.680	9.780	9.780	1,002,200
2026-07-27	10.060	10.330	9.990	10.190	10.190	581,600
2026-07-24	10.850	10.850	9.980	10.040	10.040	2,568,000
2026-07-23	10.730	11.010	10.550	10.660	10.660	1,376,600
2026-07-22	11.220	11.250	10.770	10.810	10.810	1,036,600
2026-07-21	10.960	11.320	10.920	11.220	11.220	1,592,400
2026-07-20	10.060	11.000	10.060	10.930	10.930	1,183,800
2026-07-17	10.750	10.750	10.270	10.580	10.580	1,601,800
2026-07-16	11.000	11.180	10.660	10.750	10.750	1,665,600
2026-07-15	10.470	10.980	10.310	10.750	10.750	1,870,400
2026-07-14	10.490	10.540	9.400	10.470	10.470	2,681,000
2026-07-13	10.290	10.290	9.660	9.890	9.890	1,115,200
2026-07-10	10.110	10.640	10.060	10.290	10.290	1,149,400
2026-07-09	10.490	10.870	10.160	10.330	10.330	1,131,600
2026-07-08	10.300	10.740	10.250	10.570	10.570	967,100
2026-07-07	10.480	10.840	10.220	10.280	10.280	1,383,200
2026-07-06	10.310	11.110	10.300	10.460	10.460	1,949,800
2026-07-03	10.060	10.540	10.060	10.340	10.340	651,000
2026-07-02	10.200	10.530	9.990	10.060	10.060	814,600
2026-06-30	10.350	10.690	9.990	9.990	9.990	824,200
2026-06-29	9.950	10.780	9.820	10.350	10.350	2,184,400
2026-06-26	10.300	10.300	9.670	9.800	9.800	1,185,000
2026-06-25	10.780	10.780	10.280	10.300	10.300	1,755,000
2026-06-24	11.200	11.320	10.850	10.880	10.880	761,400
2026-06-23	12.000	12.000	10.940	11.220	11.220	2,260,000
2026-06-22	11.020	12.730	10.510	11.840	11.840	6,439,400
2026-06-18	11.370	11.600	11.000	11.120	11.120	1,293,200
2026-06-17	11.770	11.770	11.260	11.580	11.580	1,395,800
2026-06-16	12.170	12.210	11.470	11.770	11.770	1,824,600
2026-06-15	12.700	12.860	12.120	12.220	12.220	793,600
2026-06-12	12.980	12.980	12.380	12.440	12.440	797,800
2026-06-11	12.450	12.730	12.300	12.670	12.670	575,800
2026-06-10	13.480	13.480	12.460	12.790	12.790	967,600
2026-06-09	13.330	13.330	12.890	13.290	13.290	903,700
2026-06-08	13.550	13.550	12.950	13.270	13.270	1,066,200
2026-06-05	14.420	14.420	13.110	13.670	13.670	1,790,800
2026-06-04	14.800	14.800	13.840	13.900	13.900	1,968,400
2026-06-03	15.040	15.040	14.430	14.800	14.800	1,586,000
2026-06-02	15.480	15.480	14.560	15.040	15.040	3,672,600
2026-06-01	14.000	15.650	13.500	15.080	15.080	8,407,200
2026-05-29	12.120	14.430	12.120	13.800	13.800	11,711,200
2026-05-28	12.390	12.710	12.080	12.120	12.120	897,200
2026-05-27	12.700	12.700	12.200	12.390	12.390	1,278,000
2026-05-26	12.900	12.990	12.400	12.700	12.700	997,400
2026-05-22	12.920	12.960	12.680	12.960	12.960	868,000
2026-05-21	13.190	13.190	12.730	12.770	12.770	1,905,000
2026-05-20	13.530	13.530	12.920	13.230	13.230	1,323,000
2026-05-19	14.240	14.260	13.500	13.510	13.510	1,035,600
2026-05-18	14.550	14.690	13.750	14.010	14.010	1,916,600
2026-05-15	14.400	14.900	14.400	14.590	14.590	1,008,400
2026-05-14	15.140	15.420	14.500	14.610	14.610	1,521,800
2026-05-13	15.310	15.310	14.940	15.140	15.140	971,000
2026-05-12	15.960	15.960	15.300	15.310	15.310	1,557,700
2026-05-11	16.100	16.140	15.570	15.960	15.960	1,015,600
2026-05-08	16.140	16.790	15.970	16.100	16.100	1,389,600
2026-05-07	15.620	16.220	15.560	16.140	16.140	2,025,200
2026-05-06	15.660	15.850	15.320	15.620	15.620	1,447,800
2026-05-05	16.880	16.880	15.590	16.380	16.380	428,400
2026-05-04	15.250	16.250	15.250	16.250	16.250	402,000

← NewerPage 2 of 5 · 246 trading daysOlder →

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.