ZX Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 9.180 | 9.180 | 8.760 | 9.000 | 9.000 | 2,367,200 |
| 2025-05-09 | 9.150 | 9.170 | 8.820 | 9.050 | 9.050 | 1,481,200 |
| 2025-05-08 | 8.970 | 9.380 | 8.630 | 9.050 | 9.050 | 5,649,600 |
| 2025-05-07 | 9.440 | 9.440 | 8.700 | 8.850 | 8.850 | 2,715,600 |
| 2025-05-06 | 9.460 | 9.460 | 8.750 | 9.140 | 9.140 | 6,407,800 |
| 2025-05-02 | 8.860 | 9.790 | 8.650 | 9.690 | 9.690 | 3,514,400 |
| 2025-04-30 | 8.570 | 8.880 | 8.460 | 8.490 | 8.490 | 2,441,200 |
| 2025-04-29 | 8.600 | 8.600 | 8.330 | 8.470 | 8.470 | 1,341,400 |
| 2025-04-28 | 8.300 | 8.870 | 8.210 | 8.510 | 8.510 | 3,562,400 |
| 2025-04-25 | 8.200 | 8.700 | 8.070 | 8.300 | 8.300 | 4,702,600 |
| 2025-04-24 | 8.180 | 8.180 | 7.770 | 8.050 | 8.050 | 1,657,600 |
| 2025-04-23 | 7.840 | 8.040 | 7.840 | 7.920 | 7.920 | 1,141,800 |
| 2025-04-22 | 7.380 | 7.920 | 7.340 | 7.790 | 7.790 | 2,835,400 |
| 2025-04-17 | 7.300 | 7.380 | 7.050 | 7.380 | 7.380 | 2,063,200 |
| 2025-04-16 | 7.340 | 7.480 | 7.140 | 7.350 | 7.350 | 1,270,000 |
| 2025-04-15 | 7.240 | 7.620 | 7.240 | 7.500 | 7.500 | 655,000 |
| 2025-04-14 | 7.590 | 7.590 | 7.160 | 7.490 | 7.490 | 1,602,400 |
| 2025-04-11 | 7.470 | 7.590 | 7.350 | 7.480 | 7.480 | 891,200 |
| 2025-04-10 | 7.900 | 7.900 | 7.470 | 7.470 | 7.470 | 1,335,000 |
| 2025-04-09 | 7.290 | 7.750 | 6.900 | 7.580 | 7.580 | 2,187,200 |
| 2025-04-08 | 6.890 | 7.970 | 6.620 | 7.470 | 7.470 | 4,136,800 |
| 2025-04-07 | 7.390 | 7.500 | 6.400 | 6.460 | 6.460 | 3,185,000 |
| 2025-04-03 | 7.520 | 7.710 | 7.510 | 7.660 | 7.660 | 650,000 |
| 2025-04-02 | 7.550 | 7.820 | 7.540 | 7.600 | 7.600 | 800,400 |
| 2025-04-01 | 7.800 | 7.930 | 7.650 | 7.660 | 7.660 | 876,400 |
| 2025-03-31 | 7.610 | 7.840 | 7.610 | 7.800 | 7.800 | 825,800 |
| 2025-03-28 | 7.900 | 7.950 | 7.500 | 7.790 | 7.790 | 1,543,800 |
| 2025-03-27 | 7.990 | 7.990 | 7.840 | 7.900 | 7.900 | 416,200 |
| 2025-03-26 | 7.920 | 8.000 | 7.810 | 7.950 | 7.950 | 624,400 |
| 2025-03-25 | 7.810 | 8.030 | 7.760 | 7.940 | 7.940 | 1,016,000 |
| 2025-03-24 | 8.070 | 8.250 | 7.880 | 7.970 | 7.970 | 841,000 |
| 2025-03-21 | 8.300 | 8.300 | 7.940 | 8.080 | 8.080 | 1,747,600 |
| 2025-03-20 | 8.230 | 8.400 | 8.130 | 8.250 | 8.250 | 2,143,108 |
| 2025-03-19 | 8.350 | 8.470 | 8.110 | 8.230 | 8.230 | 3,226,200 |
| 2025-03-18 | 8.080 | 8.220 | 7.950 | 8.210 | 8.210 | 2,522,800 |
| 2025-03-17 | 8.200 | 8.200 | 7.970 | 7.990 | 7.990 | 1,009,400 |
| 2025-03-14 | 7.830 | 8.100 | 7.830 | 8.000 | 8.000 | 1,222,800 |
| 2025-03-13 | 8.000 | 8.130 | 7.850 | 7.900 | 7.900 | 1,604,600 |
| 2025-03-12 | 8.150 | 8.300 | 8.050 | 8.070 | 8.070 | 2,094,600 |
| 2025-03-11 | 8.060 | 8.200 | 7.970 | 8.150 | 8.150 | 1,318,400 |
| 2025-03-10 | 8.120 | 8.170 | 7.800 | 8.150 | 8.150 | 2,318,000 |
| 2025-03-07 | 8.130 | 8.210 | 7.960 | 8.030 | 8.030 | 3,779,600 |
| 2025-03-06 | 8.000 | 8.580 | 8.000 | 8.270 | 8.270 | 7,122,800 |
| 2025-03-05 | 8.010 | 8.140 | 7.860 | 8.040 | 8.040 | 1,731,400 |
| 2025-03-04 | 7.990 | 8.360 | 7.820 | 8.010 | 8.010 | 3,185,406 |
| 2025-03-03 | 7.980 | 8.090 | 7.680 | 7.770 | 7.770 | 1,538,400 |
| 2025-02-28 | 8.400 | 8.400 | 7.830 | 7.840 | 7.840 | 3,670,000 |
| 2025-02-27 | 8.300 | 8.660 | 8.180 | 8.410 | 8.410 | 8,822,090 |
| 2025-02-26 | 8.350 | 8.550 | 8.060 | 8.110 | 8.110 | 5,596,591 |
| 2025-02-25 | 8.800 | 8.800 | 8.260 | 8.350 | 8.350 | 5,731,200 |
| 2025-02-24 | 8.420 | 9.090 | 8.020 | 8.880 | 8.880 | 14,075,600 |
| 2025-02-21 | 8.200 | 8.490 | 8.010 | 8.250 | 8.250 | 7,075,000 |
| 2025-02-20 | 8.390 | 8.400 | 7.980 | 8.080 | 8.080 | 5,203,600 |
| 2025-02-19 | 8.250 | 8.560 | 8.100 | 8.340 | 8.340 | 13,117,980 |
| 2025-02-18 | 8.190 | 8.690 | 7.920 | 8.000 | 8.000 | 17,743,904 |
| 2025-02-17 | 7.400 | 7.950 | 7.360 | 7.890 | 7.890 | 9,945,800 |
| 2025-02-14 | 7.210 | 7.440 | 7.200 | 7.350 | 7.350 | 4,392,200 |
| 2025-02-13 | 7.500 | 7.500 | 7.180 | 7.180 | 7.180 | 2,663,200 |
| 2025-02-12 | 7.220 | 7.480 | 7.160 | 7.440 | 7.440 | 3,896,400 |
| 2025-02-11 | 7.600 | 7.680 | 7.170 | 7.210 | 7.210 | 3,500,800 |
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.