ZX Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 18.180 | 18.740 | 17.840 | 18.020 | 18.020 | 1,258,000 |
| 2026-01-27 | 18.370 | 18.370 | 17.700 | 18.210 | 18.210 | 1,446,400 |
| 2026-01-26 | 18.210 | 18.390 | 17.770 | 18.000 | 18.000 | 1,095,200 |
| 2026-01-23 | 19.000 | 19.480 | 18.000 | 18.210 | 18.210 | 1,998,800 |
| 2026-01-22 | 19.500 | 19.500 | 18.700 | 18.770 | 18.770 | 1,826,000 |
| 2026-01-21 | 19.500 | 19.870 | 19.310 | 19.580 | 19.580 | 1,607,200 |
| 2026-01-20 | 20.500 | 21.360 | 19.820 | 19.850 | 19.850 | 2,656,000 |
| 2026-01-19 | 20.700 | 21.400 | 20.020 | 21.100 | 21.100 | 2,972,400 |
| 2026-01-16 | 20.440 | 20.780 | 20.020 | 20.700 | 20.700 | 3,112,600 |
| 2026-01-15 | 19.300 | 20.180 | 19.300 | 20.080 | 20.080 | 1,784,000 |
| 2026-01-14 | 19.210 | 20.360 | 19.210 | 19.640 | 19.640 | 2,755,336 |
| 2026-01-13 | 20.400 | 20.400 | 19.090 | 19.650 | 19.650 | 4,610,400 |
| 2026-01-12 | 20.800 | 21.720 | 19.600 | 20.140 | 20.140 | 4,773,800 |
| 2026-01-09 | 20.100 | 20.800 | 19.670 | 20.720 | 20.720 | 5,809,000 |
| 2026-01-08 | 20.280 | 20.280 | 19.330 | 19.840 | 19.840 | 2,416,600 |
| 2026-01-07 | 19.800 | 20.460 | 19.420 | 19.800 | 19.800 | 3,608,400 |
| 2026-01-06 | 18.730 | 21.460 | 18.730 | 19.770 | 19.770 | 9,129,800 |
| 2026-01-05 | 18.120 | 18.670 | 17.400 | 18.560 | 18.560 | 4,040,600 |
| 2026-01-02 | 17.250 | 18.480 | 16.950 | 18.330 | 18.330 | 716,400 |
| 2025-12-31 | 16.950 | 17.680 | 16.600 | 17.250 | 17.250 | 1,383,200 |
| 2025-12-30 | 16.960 | 17.250 | 16.580 | 16.940 | 16.940 | 1,426,800 |
| 2025-12-29 | 15.900 | 17.290 | 15.900 | 16.880 | 16.880 | 2,525,200 |
| 2025-12-24 | 16.800 | 16.830 | 15.870 | 15.910 | 15.910 | 2,220,455 |
| 2025-12-23 | 17.100 | 17.430 | 16.660 | 16.810 | 16.810 | 1,440,600 |
| 2025-12-22 | 18.100 | 18.600 | 17.090 | 17.100 | 17.100 | 3,333,000 |
| 2025-12-19 | 17.580 | 18.380 | 17.200 | 18.030 | 18.030 | 6,180,272 |
| 2025-12-18 | 17.220 | 17.230 | 16.500 | 17.120 | 17.120 | 2,160,200 |
| 2025-12-17 | 16.200 | 17.770 | 16.200 | 17.000 | 17.000 | 6,139,800 |
| 2025-12-16 | 16.800 | 16.810 | 16.100 | 16.350 | 16.350 | 3,276,800 |
| 2025-12-15 | 17.370 | 17.370 | 16.350 | 16.800 | 16.800 | 2,608,000 |
| 2025-12-12 | 15.800 | 17.440 | 15.800 | 17.090 | 17.090 | 9,176,712 |
| 2025-12-11 | 16.000 | 16.320 | 15.330 | 15.700 | 15.700 | 3,065,768 |
| 2025-12-10 | 16.150 | 17.500 | 15.700 | 15.980 | 15.980 | 14,577,146 |
| 2025-12-09 | 14.810 | 16.320 | 14.300 | 16.100 | 16.100 | 13,958,694 |
| 2025-12-08 | 12.970 | 14.900 | 12.970 | 14.400 | 14.400 | 9,412,000 |
| 2025-12-05 | 13.070 | 13.070 | 12.780 | 12.900 | 12.900 | 582,600 |
| 2025-12-04 | 12.940 | 13.120 | 12.940 | 12.980 | 12.980 | 255,800 |
| 2025-12-03 | 13.010 | 13.180 | 12.810 | 13.100 | 13.100 | 442,200 |
| 2025-12-02 | 13.340 | 13.340 | 12.930 | 13.010 | 13.010 | 825,200 |
| 2025-12-01 | 13.540 | 13.540 | 13.260 | 13.340 | 13.340 | 557,000 |
| 2025-11-28 | 13.570 | 13.570 | 13.200 | 13.350 | 13.350 | 439,800 |
| 2025-11-27 | 13.610 | 13.610 | 13.350 | 13.420 | 13.420 | 425,800 |
| 2025-11-26 | 13.560 | 13.750 | 13.410 | 13.430 | 13.430 | 435,800 |
| 2025-11-25 | 13.790 | 13.850 | 13.510 | 13.620 | 13.620 | 798,800 |
| 2025-11-24 | 13.300 | 13.530 | 13.150 | 13.420 | 13.420 | 553,000 |
| 2025-11-21 | 13.300 | 13.320 | 13.010 | 13.090 | 13.090 | 786,400 |
| 2025-11-20 | 13.190 | 13.540 | 13.190 | 13.470 | 13.470 | 733,800 |
| 2025-11-19 | 13.280 | 13.280 | 13.110 | 13.190 | 13.190 | 609,468 |
| 2025-11-18 | 13.270 | 13.350 | 13.020 | 13.100 | 13.100 | 1,127,800 |
| 2025-11-17 | 13.820 | 13.820 | 13.140 | 13.270 | 13.270 | 1,580,200 |
| 2025-11-14 | 14.000 | 14.150 | 13.610 | 13.800 | 13.800 | 2,073,400 |
| 2025-11-13 | 14.420 | 14.470 | 14.080 | 14.210 | 14.210 | 1,054,600 |
| 2025-11-12 | 14.400 | 14.500 | 14.120 | 14.420 | 14.420 | 936,600 |
| 2025-11-11 | 14.310 | 14.360 | 14.060 | 14.120 | 14.120 | 708,200 |
| 2025-11-10 | 14.440 | 14.500 | 14.140 | 14.220 | 14.220 | 982,800 |
| 2025-11-07 | 14.990 | 14.990 | 14.350 | 14.440 | 14.440 | 1,761,400 |
| 2025-11-06 | 15.200 | 15.250 | 14.770 | 14.980 | 14.980 | 1,623,200 |
| 2025-11-05 | 15.600 | 15.600 | 14.730 | 15.060 | 15.060 | 1,930,200 |
| 2025-11-04 | 15.790 | 15.960 | 15.310 | 15.400 | 15.400 | 1,920,600 |
| 2025-11-03 | 14.810 | 16.050 | 14.700 | 15.730 | 15.730 | 9,535,988 |
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.