ZX Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 13.660 | 14.480 | 13.640 | 14.000 | 14.000 | 7,022,202 |
| 2025-08-04 | 13.620 | 13.790 | 13.400 | 13.520 | 13.520 | 1,528,200 |
| 2025-08-01 | 13.960 | 13.960 | 13.280 | 13.620 | 13.620 | 2,486,200 |
| 2025-07-31 | 13.760 | 14.140 | 13.620 | 13.660 | 13.660 | 3,619,800 |
| 2025-07-30 | 14.040 | 14.040 | 13.440 | 13.680 | 13.680 | 2,437,400 |
| 2025-07-29 | 14.200 | 14.200 | 13.680 | 13.920 | 13.920 | 2,146,600 |
| 2025-07-28 | 14.000 | 14.100 | 13.620 | 14.080 | 14.080 | 4,077,400 |
| 2025-07-25 | 14.880 | 14.880 | 13.860 | 13.980 | 13.980 | 4,661,200 |
| 2025-07-24 | 14.640 | 15.060 | 14.420 | 14.760 | 14.760 | 6,358,600 |
| 2025-07-23 | 14.560 | 14.660 | 13.840 | 14.400 | 14.400 | 5,829,800 |
| 2025-07-22 | 16.780 | 18.000 | 14.260 | 14.560 | 14.560 | 27,953,000 |
| 2025-07-21 | 14.920 | 15.160 | 14.520 | 14.600 | 14.600 | 3,016,600 |
| 2025-07-18 | 14.540 | 15.120 | 14.240 | 14.920 | 14.920 | 4,692,000 |
| 2025-07-17 | 14.200 | 14.540 | 13.760 | 14.540 | 14.540 | 3,424,996 |
| 2025-07-16 | 13.400 | 14.860 | 13.400 | 14.120 | 14.120 | 10,649,400 |
| 2025-07-15 | 13.820 | 13.820 | 13.220 | 13.500 | 13.500 | 3,196,400 |
| 2025-07-14 | 13.220 | 13.980 | 13.200 | 13.420 | 13.420 | 6,564,000 |
| 2025-07-11 | 13.000 | 13.780 | 12.880 | 13.220 | 13.220 | 6,322,000 |
| 2025-07-10 | 13.000 | 14.120 | 12.680 | 12.860 | 12.860 | 13,510,972 |
| 2025-07-09 | 11.640 | 16.740 | 11.640 | 12.880 | 12.880 | 37,689,300 |
| 2025-07-08 | 12.280 | 12.320 | 11.520 | 11.980 | 11.980 | 5,346,200 |
| 2025-07-07 | 12.020 | 12.600 | 11.820 | 12.180 | 12.180 | 2,499,400 |
| 2025-07-04 | 12.080 | 12.280 | 11.700 | 12.020 | 12.020 | 2,978,600 |
| 2025-07-03 | 13.040 | 13.200 | 12.000 | 12.040 | 12.040 | 5,205,000 |
| 2025-07-02 | 13.760 | 14.200 | 13.000 | 13.000 | 13.000 | 4,482,200 |
| 2025-06-30 | 13.000 | 13.640 | 12.460 | 13.560 | 13.560 | 5,974,400 |
| 2025-06-27 | 12.660 | 12.900 | 11.900 | 12.820 | 12.820 | 8,871,400 |
| 2025-06-26 | 12.800 | 13.160 | 12.180 | 12.560 | 12.560 | 5,940,200 |
| 2025-06-25 | 13.500 | 13.500 | 12.920 | 13.060 | 13.060 | 3,842,800 |
| 2025-06-24 | 13.180 | 13.440 | 12.800 | 13.220 | 13.220 | 4,291,400 |
| 2025-06-23 | 13.560 | 13.660 | 12.200 | 12.980 | 12.980 | 7,967,906 |
| 2025-06-20 | 14.260 | 14.280 | 12.960 | 13.600 | 13.600 | 7,859,400 |
| 2025-06-19 | 14.400 | 14.760 | 13.660 | 14.000 | 14.000 | 6,340,600 |
| 2025-06-18 | 14.780 | 14.860 | 14.340 | 14.700 | 14.700 | 4,472,800 |
| 2025-06-17 | 14.400 | 15.160 | 14.400 | 14.720 | 14.720 | 6,826,800 |
| 2025-06-16 | 15.160 | 15.500 | 14.220 | 14.680 | 14.680 | 9,640,200 |
| 2025-06-13 | 15.980 | 16.000 | 14.300 | 15.260 | 15.260 | 16,573,772 |
| 2025-06-12 | 14.680 | 17.080 | 14.400 | 15.760 | 15.760 | 22,912,000 |
| 2025-06-11 | 14.420 | 15.360 | 14.200 | 14.680 | 14.680 | 14,687,000 |
| 2025-06-10 | 14.400 | 15.100 | 13.960 | 14.360 | 14.360 | 15,955,200 |
| 2025-06-09 | 15.080 | 16.020 | 14.260 | 14.400 | 14.400 | 18,525,800 |
| 2025-06-06 | 13.120 | 15.560 | 12.900 | 14.980 | 14.980 | 37,552,608 |
| 2025-06-05 | 11.640 | 13.460 | 11.520 | 13.120 | 13.120 | 27,929,820 |
| 2025-06-04 | 11.660 | 11.940 | 11.140 | 11.540 | 11.540 | 10,775,793 |
| 2025-06-03 | 10.840 | 11.800 | 10.840 | 11.500 | 11.500 | 12,358,200 |
| 2025-06-02 | 10.980 | 10.980 | 10.080 | 10.820 | 10.820 | 1,154,800 |
| 2025-05-30 | 10.120 | 10.680 | 9.850 | 10.420 | 10.420 | 6,282,600 |
| 2025-05-29 | 10.100 | 10.100 | 9.780 | 9.950 | 9.950 | 1,786,400 |
| 2025-05-28 | 9.660 | 10.100 | 9.660 | 9.930 | 9.930 | 3,892,600 |
| 2025-05-27 | 10.260 | 10.340 | 9.520 | 9.660 | 9.660 | 5,294,600 |
| 2025-05-26 | 10.760 | 10.860 | 10.200 | 10.420 | 10.420 | 3,340,800 |
| 2025-05-23 | 10.800 | 10.860 | 10.400 | 10.700 | 10.700 | 3,279,600 |
| 2025-05-22 | 10.440 | 11.580 | 10.340 | 10.720 | 10.720 | 7,848,490 |
| 2025-05-21 | 10.400 | 10.540 | 10.280 | 10.460 | 10.460 | 1,735,800 |
| 2025-05-20 | 10.160 | 10.440 | 9.940 | 10.380 | 10.380 | 2,302,800 |
| 2025-05-19 | 9.950 | 10.400 | 9.780 | 10.160 | 10.160 | 3,618,460 |
| 2025-05-16 | 9.750 | 9.980 | 9.450 | 9.950 | 9.950 | 3,802,800 |
| 2025-05-15 | 9.730 | 9.750 | 9.250 | 9.750 | 9.750 | 2,929,968 |
| 2025-05-14 | 9.080 | 9.800 | 9.000 | 9.560 | 9.560 | 12,025,600 |
| 2025-05-13 | 9.070 | 9.070 | 8.620 | 8.980 | 8.980 | 2,785,600 |
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.