ZX Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 14.790 | 15.090 | 14.460 | 14.810 | 14.810 | 1,347,200 |
| 2025-10-30 | 14.700 | 14.930 | 14.480 | 14.630 | 14.630 | 1,261,200 |
| 2025-10-28 | 14.660 | 14.830 | 14.400 | 14.700 | 14.700 | 1,466,000 |
| 2025-10-27 | 15.080 | 15.080 | 14.570 | 14.600 | 14.600 | 1,945,000 |
| 2025-10-24 | 15.000 | 15.070 | 14.650 | 15.000 | 15.000 | 1,912,800 |
| 2025-10-23 | 15.190 | 15.190 | 14.560 | 14.850 | 14.850 | 2,583,188 |
| 2025-10-22 | 14.300 | 15.600 | 14.300 | 14.950 | 14.950 | 8,175,000 |
| 2025-10-21 | 14.000 | 14.930 | 14.000 | 14.440 | 14.440 | 4,387,640 |
| 2025-10-20 | 13.380 | 14.210 | 13.190 | 14.060 | 14.060 | 4,668,200 |
| 2025-10-17 | 13.360 | 13.490 | 13.020 | 13.160 | 13.160 | 2,637,800 |
| 2025-10-16 | 13.150 | 13.540 | 13.150 | 13.360 | 13.360 | 1,560,800 |
| 2025-10-15 | 13.200 | 13.430 | 13.080 | 13.280 | 13.280 | 1,324,400 |
| 2025-10-14 | 13.380 | 13.380 | 12.610 | 13.020 | 13.020 | 2,814,800 |
| 2025-10-13 | 13.330 | 13.430 | 12.950 | 13.150 | 13.150 | 2,934,400 |
| 2025-10-10 | 14.240 | 14.240 | 13.600 | 13.730 | 13.730 | 2,363,600 |
| 2025-10-09 | 14.500 | 14.500 | 14.090 | 14.110 | 14.110 | 2,625,000 |
| 2025-10-08 | 14.730 | 14.730 | 14.110 | 14.600 | 14.600 | 793,200 |
| 2025-10-06 | 15.000 | 15.000 | 14.200 | 14.730 | 14.730 | 306,600 |
| 2025-10-03 | 14.690 | 14.700 | 14.240 | 14.670 | 14.670 | 557,600 |
| 2025-10-02 | 14.620 | 14.790 | 14.170 | 14.690 | 14.690 | 806,280 |
| 2025-09-30 | 14.000 | 14.660 | 14.000 | 14.620 | 14.620 | 2,991,600 |
| 2025-09-29 | 13.970 | 14.060 | 13.880 | 13.950 | 13.950 | 1,052,200 |
| 2025-09-26 | 14.430 | 14.500 | 13.810 | 13.950 | 13.950 | 3,619,800 |
| 2025-09-25 | 14.400 | 14.600 | 14.220 | 14.430 | 14.430 | 2,359,400 |
| 2025-09-24 | 14.230 | 14.790 | 14.200 | 14.400 | 14.400 | 3,918,400 |
| 2025-09-23 | 14.790 | 14.980 | 14.160 | 14.680 | 14.680 | 3,748,400 |
| 2025-09-22 | 14.770 | 15.000 | 14.020 | 14.820 | 14.820 | 4,696,400 |
| 2025-09-19 | 14.900 | 15.890 | 14.650 | 14.700 | 14.700 | 8,571,000 |
| 2025-09-18 | 15.650 | 15.740 | 15.050 | 15.140 | 15.140 | 4,799,640 |
| 2025-09-17 | 16.000 | 16.000 | 15.520 | 15.650 | 15.650 | 5,390,200 |
| 2025-09-16 | 15.810 | 16.110 | 15.520 | 15.790 | 15.790 | 9,652,600 |
| 2025-09-15 | 15.420 | 16.170 | 15.420 | 15.780 | 15.780 | 12,113,800 |
| 2025-09-12 | 15.620 | 15.720 | 15.170 | 15.420 | 15.420 | 4,658,400 |
| 2025-09-11 | 15.500 | 15.790 | 15.100 | 15.610 | 15.610 | 5,523,000 |
| 2025-09-10 | 15.400 | 16.050 | 14.930 | 15.500 | 15.500 | 15,014,400 |
| 2025-09-09 | 15.040 | 15.310 | 14.820 | 14.920 | 14.920 | 5,544,200 |
| 2025-09-08 | 15.660 | 15.660 | 14.760 | 14.850 | 14.850 | 9,493,522 |
| 2025-09-05 | 15.160 | 16.430 | 15.020 | 15.910 | 15.910 | 21,352,648 |
| 2025-09-04 | 15.050 | 15.250 | 14.710 | 15.030 | 15.030 | 4,353,706 |
| 2025-09-03 | 15.180 | 15.920 | 14.420 | 14.930 | 14.930 | 11,524,000 |
| 2025-09-02 | 15.250 | 15.800 | 14.820 | 14.950 | 14.950 | 7,629,400 |
| 2025-09-01 | 15.530 | 16.110 | 14.880 | 15.070 | 15.070 | 5,979,000 |
| 2025-08-29 | 14.980 | 15.450 | 13.880 | 15.390 | 15.390 | 11,319,400 |
| 2025-08-28 | 15.640 | 15.900 | 14.840 | 15.400 | 15.400 | 5,081,267 |
| 2025-08-27 | 15.550 | 15.890 | 15.200 | 15.310 | 15.310 | 3,321,400 |
| 2025-08-26 | 16.040 | 16.040 | 15.420 | 15.420 | 15.420 | 3,265,600 |
| 2025-08-25 | 16.700 | 16.700 | 15.640 | 15.990 | 15.990 | 4,584,200 |
| 2025-08-22 | 16.660 | 16.660 | 16.190 | 16.570 | 16.570 | 2,237,800 |
| 2025-08-21 | 16.880 | 16.880 | 16.370 | 16.540 | 16.540 | 1,859,800 |
| 2025-08-20 | 17.100 | 17.100 | 16.190 | 16.730 | 16.730 | 3,341,800 |
| 2025-08-19 | 17.110 | 17.110 | 16.030 | 17.100 | 17.100 | 5,563,400 |
| 2025-08-18 | 16.230 | 17.100 | 16.230 | 16.780 | 16.780 | 5,352,200 |
| 2025-08-15 | 16.480 | 16.580 | 15.910 | 16.220 | 16.220 | 5,100,000 |
| 2025-08-14 | 16.780 | 17.170 | 16.120 | 16.310 | 16.310 | 7,580,000 |
| 2025-08-13 | 15.300 | 17.000 | 15.160 | 16.750 | 16.750 | 25,886,404 |
| 2025-08-12 | 14.340 | 15.550 | 14.220 | 15.290 | 15.290 | 11,674,800 |
| 2025-08-11 | 13.900 | 14.660 | 13.780 | 14.340 | 14.340 | 5,457,200 |
| 2025-08-08 | 14.120 | 14.120 | 13.780 | 13.860 | 13.860 | 2,333,440 |
| 2025-08-07 | 14.090 | 14.310 | 13.850 | 14.120 | 14.120 | 2,781,800 |
| 2025-08-06 | 13.980 | 14.070 | 13.750 | 14.000 | 14.000 | 2,132,600 |
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.