ZX Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	15.620	16.000	15.210	15.250	15.250	661,400
2026-04-29	15.210	15.650	14.850	15.620	15.620	1,192,000
2026-04-28	15.570	15.570	15.110	15.220	15.220	852,800
2026-04-27	15.900	16.270	15.420	15.680	15.680	1,684,600
2026-04-24	15.420	16.600	15.420	15.870	15.870	4,308,600
2026-04-23	15.400	15.650	14.860	15.420	15.420	1,668,800
2026-04-22	15.350	15.440	15.000	15.090	15.090	810,800
2026-04-21	15.300	15.420	14.700	15.340	15.340	1,144,440
2026-04-20	15.270	15.660	15.020	15.250	15.250	1,119,400
2026-04-17	15.490	15.490	15.000	15.140	15.140	563,000
2026-04-16	14.690	15.330	14.650	15.250	15.250	1,279,600
2026-04-15	14.650	14.750	14.400	14.690	14.690	753,800
2026-04-14	14.970	14.970	14.290	14.440	14.440	1,029,200
2026-04-13	15.180	15.180	14.340	14.490	14.490	2,150,000
2026-04-10	14.770	15.290	14.770	14.980	14.980	1,259,600
2026-04-09	15.460	15.480	14.560	14.690	14.690	2,434,400
2026-04-08	14.530	15.630	14.530	15.500	15.500	2,333,800
2026-04-02	14.980	15.090	14.110	14.350	14.350	2,070,000
2026-04-01	15.280	15.280	14.550	14.980	14.980	1,550,200
2026-03-31	15.600	15.600	14.720	14.860	14.860	1,262,400
2026-03-30	16.010	16.010	15.010	15.450	15.450	3,268,200
2026-03-27	16.100	16.520	15.840	16.030	16.030	1,089,200
2026-03-26	16.750	16.930	16.150	16.150	16.150	1,300,000
2026-03-25	16.030	17.180	16.030	16.850	16.850	1,544,200
2026-03-24	16.410	16.470	16.030	16.370	16.370	579,400
2026-03-23	16.600	16.600	15.830	16.400	16.400	1,381,800
2026-03-20	16.990	16.990	16.480	16.880	16.880	1,015,400
2026-03-19	17.240	17.240	16.550	16.880	16.880	1,366,800
2026-03-18	16.680	17.380	16.380	17.240	17.240	2,604,600
2026-03-17	16.750	17.300	16.300	16.580	16.580	3,224,400
2026-03-16	16.020	16.690	16.020	16.460	16.460	1,613,400
2026-03-13	16.510	16.590	16.150	16.180	16.180	1,833,800
2026-03-12	16.910	17.220	16.500	16.590	16.590	1,500,539
2026-03-11	17.200	17.440	16.800	17.060	17.060	2,878,200
2026-03-10	19.730	19.730	16.680	17.060	17.060	7,836,800
2026-03-09	17.000	17.590	16.510	17.580	17.580	1,354,800
2026-03-06	17.900	17.900	17.010	17.260	17.260	1,685,800
2026-03-05	18.290	18.680	17.730	17.800	17.800	1,520,800
2026-03-04	17.080	17.990	17.080	17.990	17.990	966,400
2026-03-03	17.500	17.870	17.180	17.320	17.320	2,053,400
2026-03-02	17.490	17.500	16.310	17.280	17.280	3,400,100
2026-02-27	18.580	19.620	17.700	17.700	17.700	5,617,146
2026-02-26	18.410	18.820	18.230	18.780	18.780	1,120,000
2026-02-25	19.580	20.180	18.350	18.410	18.410	2,138,200
2026-02-24	20.980	20.980	19.000	19.580	19.580	3,601,000
2026-02-23	20.800	21.700	20.400	21.440	21.440	868,000
2026-02-20	20.000	21.280	19.850	20.780	20.780	1,237,600
2026-02-16	19.610	19.890	19.100	19.840	19.840	1,250,400
2026-02-13	19.500	19.690	19.130	19.680	19.680	1,141,800
2026-02-12	19.140	19.860	18.900	19.590	19.590	1,127,000
2026-02-11	18.650	19.690	18.540	19.420	19.420	2,208,600
2026-02-10	18.590	18.800	18.070	18.650	18.650	1,584,800
2026-02-09	18.450	18.750	18.300	18.570	18.570	1,344,600
2026-02-06	18.000	18.470	17.360	18.400	18.400	2,780,000
2026-02-05	17.960	18.090	17.530	17.990	17.990	1,650,400
2026-02-04	17.390	17.640	16.700	17.560	17.560	1,662,200
2026-02-03	17.610	17.610	16.750	17.170	17.170	1,157,800
2026-02-02	17.780	17.780	16.940	17.290	17.290	861,600
2026-01-30	17.880	18.200	17.690	17.780	17.780	1,010,800
2026-01-29	17.880	18.200	17.660	17.870	17.870	841,600

← NewerPage 3 of 13 · 754 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.