ZX Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 7.410 | 7.800 | 7.410 | 7.670 | 7.670 | 3,934,400 |
| 2025-02-07 | 7.550 | 7.870 | 7.430 | 7.580 | 7.580 | 5,851,600 |
| 2025-02-06 | 7.280 | 7.600 | 7.240 | 7.530 | 7.530 | 3,917,800 |
| 2025-02-05 | 7.500 | 7.500 | 7.180 | 7.270 | 7.270 | 2,184,800 |
| 2025-02-04 | 7.230 | 8.210 | 7.230 | 7.660 | 7.660 | 922,800 |
| 2025-02-03 | 7.800 | 8.030 | 7.260 | 7.640 | 7.640 | 903,200 |
| 2025-01-28 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 1,289,600 |
| 2025-01-27 | 6.900 | 7.210 | 6.900 | 6.980 | 6.980 | 2,463,700 |
| 2025-01-24 | 6.820 | 7.060 | 6.680 | 6.900 | 6.900 | 1,980,200 |
| 2025-01-23 | 6.700 | 6.880 | 6.690 | 6.710 | 6.710 | 1,521,000 |
| 2025-01-22 | 6.910 | 6.960 | 6.700 | 6.710 | 6.710 | 1,591,000 |
| 2025-01-21 | 7.030 | 7.100 | 6.850 | 6.910 | 6.910 | 2,209,200 |
| 2025-01-20 | 7.160 | 7.180 | 7.030 | 7.030 | 7.030 | 4,518,600 |
| 2025-01-17 | 7.070 | 7.140 | 6.910 | 7.030 | 7.030 | 2,054,600 |
| 2025-01-16 | 7.080 | 7.220 | 6.960 | 7.070 | 7.070 | 2,097,400 |
| 2025-01-15 | 7.000 | 7.280 | 6.890 | 7.090 | 7.090 | 3,670,400 |
| 2025-01-14 | 6.880 | 7.190 | 6.880 | 7.170 | 7.170 | 2,485,000 |
| 2025-01-13 | 6.790 | 6.990 | 6.790 | 6.880 | 6.880 | 896,600 |
| 2025-01-10 | 6.980 | 7.230 | 6.770 | 6.800 | 6.800 | 1,968,600 |
| 2025-01-09 | 7.210 | 7.300 | 7.030 | 7.150 | 7.150 | 1,345,400 |
| 2025-01-08 | 7.500 | 7.500 | 7.010 | 7.030 | 7.030 | 1,251,400 |
| 2025-01-07 | 7.080 | 7.530 | 7.080 | 7.230 | 7.230 | 2,323,200 |
| 2025-01-06 | 6.820 | 7.200 | 6.820 | 7.150 | 7.150 | 2,617,600 |
| 2025-01-03 | 7.250 | 7.290 | 6.830 | 6.880 | 6.880 | 2,907,200 |
| 2025-01-02 | 7.460 | 7.460 | 6.950 | 7.110 | 7.110 | 2,670,600 |
| 2024-12-31 | 7.260 | 7.260 | 7.260 | 7.260 | 7.260 | 2,188,800 |
| 2024-12-30 | 7.500 | 7.800 | 7.420 | 7.530 | 7.530 | 4,058,200 |
| 2024-12-27 | 7.560 | 7.600 | 7.320 | 7.410 | 7.410 | 2,842,400 |
| 2024-12-24 | 7.560 | 7.560 | 7.560 | 7.560 | 7.560 | 1,613,000 |
| 2024-12-23 | 7.800 | 7.800 | 7.420 | 7.500 | 7.500 | 2,519,839 |
| 2024-12-20 | 7.780 | 7.820 | 7.490 | 7.550 | 7.550 | 3,540,200 |
| 2024-12-19 | 7.640 | 7.980 | 7.380 | 7.650 | 7.650 | 5,405,600 |
| 2024-12-18 | 8.180 | 8.180 | 7.590 | 7.640 | 7.640 | 8,561,200 |
| 2024-12-17 | 8.690 | 8.690 | 7.970 | 7.970 | 7.970 | 5,998,400 |
| 2024-12-16 | 8.750 | 8.840 | 8.330 | 8.480 | 8.480 | 8,816,800 |
| 2024-12-13 | 8.970 | 9.350 | 8.400 | 8.470 | 8.470 | 20,923,800 |
| 2024-12-12 | 8.620 | 9.170 | 8.330 | 8.730 | 8.730 | 17,278,000 |
| 2024-12-11 | 8.200 | 8.590 | 8.140 | 8.520 | 8.520 | 10,526,000 |
| 2024-12-10 | 8.610 | 9.200 | 8.130 | 8.160 | 8.160 | 14,281,200 |
| 2024-12-09 | 8.550 | 8.550 | 8.050 | 8.420 | 8.420 | 8,058,200 |
| 2024-12-06 | 8.410 | 8.840 | 8.260 | 8.550 | 8.550 | 11,170,055 |
| 2024-12-05 | 8.220 | 8.380 | 8.000 | 8.340 | 8.340 | 5,744,600 |
| 2024-12-04 | 8.240 | 8.550 | 8.040 | 8.200 | 8.200 | 8,938,200 |
| 2024-12-03 | 8.470 | 8.470 | 8.040 | 8.110 | 8.110 | 7,704,000 |
| 2024-12-02 | 8.970 | 9.270 | 8.360 | 8.470 | 8.470 | 12,109,600 |
| 2024-11-29 | 9.260 | 9.810 | 8.370 | 8.760 | 8.760 | 18,539,800 |
| 2024-11-28 | 8.150 | 9.270 | 8.030 | 9.000 | 9.000 | 35,397,200 |
| 2024-11-27 | 8.690 | 8.750 | 7.520 | 8.000 | 8.000 | 20,191,400 |
| 2024-11-26 | 7.120 | 10.260 | 7.010 | 8.500 | 8.500 | 79,513,200 |
| 2024-11-25 | 6.790 | 7.190 | 6.770 | 7.100 | 7.100 | 2,824,600 |
| 2024-11-22 | 7.180 | 7.330 | 6.730 | 6.740 | 6.740 | 4,083,600 |
| 2024-11-21 | 7.150 | 7.290 | 6.930 | 7.150 | 7.150 | 3,680,000 |
| 2024-11-20 | 6.900 | 7.250 | 6.840 | 7.080 | 7.080 | 2,691,200 |
| 2024-11-19 | 7.370 | 7.650 | 6.750 | 6.920 | 6.920 | 5,370,200 |
| 2024-11-18 | 7.800 | 7.830 | 7.350 | 7.350 | 7.350 | 2,758,600 |
| 2024-11-15 | 7.500 | 7.900 | 7.250 | 7.450 | 7.450 | 5,921,400 |
| 2024-11-14 | 7.680 | 8.040 | 7.370 | 7.400 | 7.400 | 4,546,200 |
| 2024-11-13 | 7.420 | 7.680 | 7.390 | 7.560 | 7.560 | 2,948,978 |
| 2024-11-12 | 8.010 | 8.240 | 7.500 | 7.550 | 7.550 | 5,963,200 |
| 2024-11-11 | 8.700 | 8.890 | 8.020 | 8.100 | 8.100 | 7,857,800 |
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.