ZX Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 8.800 | 9.680 | 8.520 | 8.680 | 8.680 | 18,665,200 |
| 2024-11-07 | 8.230 | 8.590 | 8.100 | 8.590 | 8.590 | 6,736,000 |
| 2024-11-06 | 8.230 | 8.420 | 8.090 | 8.140 | 8.140 | 4,939,600 |
| 2024-11-05 | 8.280 | 8.290 | 8.080 | 8.220 | 8.220 | 4,308,600 |
| 2024-11-04 | 7.880 | 8.140 | 7.810 | 8.030 | 8.030 | 3,450,000 |
| 2024-11-01 | 8.010 | 8.200 | 7.780 | 7.900 | 7.900 | 3,930,200 |
| 2024-10-31 | 8.330 | 8.420 | 7.960 | 8.020 | 8.020 | 5,821,600 |
| 2024-10-30 | 8.350 | 8.680 | 8.140 | 8.190 | 8.190 | 4,281,200 |
| 2024-10-29 | 8.420 | 9.310 | 8.220 | 8.430 | 8.430 | 13,619,400 |
| 2024-10-28 | 9.010 | 9.270 | 8.230 | 8.400 | 8.400 | 9,767,400 |
| 2024-10-25 | 9.840 | 10.400 | 8.650 | 8.940 | 8.940 | 22,280,400 |
| 2024-10-24 | 8.100 | 9.690 | 7.980 | 9.540 | 9.540 | 31,433,000 |
| 2024-10-23 | 7.930 | 8.770 | 7.500 | 8.120 | 8.120 | 15,128,600 |
| 2024-10-22 | 7.300 | 7.930 | 7.290 | 7.770 | 7.770 | 9,625,000 |
| 2024-10-21 | 7.450 | 7.990 | 7.220 | 7.280 | 7.280 | 6,763,200 |
| 2024-10-18 | 7.200 | 7.660 | 6.810 | 7.420 | 7.420 | 10,407,000 |
| 2024-10-17 | 6.580 | 8.140 | 6.380 | 7.010 | 7.010 | 27,093,800 |
| 2024-10-16 | 6.390 | 6.640 | 6.200 | 6.360 | 6.360 | 5,209,200 |
| 2024-10-15 | 7.380 | 7.380 | 6.170 | 6.330 | 6.330 | 9,751,600 |
| 2024-10-14 | 8.910 | 9.070 | 7.140 | 7.200 | 7.200 | 15,032,800 |
| 2024-10-10 | 9.940 | 10.440 | 8.910 | 8.910 | 8.910 | 6,441,000 |
| 2024-10-09 | 10.360 | 10.360 | 9.000 | 9.920 | 9.920 | 7,197,400 |
| 2024-10-08 | 12.440 | 15.200 | 9.590 | 9.720 | 9.720 | 19,502,600 |
| 2024-10-07 | 10.780 | 12.000 | 10.140 | 11.500 | 11.500 | 1,972,600 |
| 2024-10-04 | 9.660 | 11.020 | 9.390 | 10.720 | 10.720 | 2,817,600 |
| 2024-10-03 | 11.720 | 11.900 | 9.500 | 9.750 | 9.750 | 2,896,400 |
| 2024-10-02 | 11.680 | 12.700 | 11.200 | 11.560 | 11.560 | 6,037,200 |
| 2024-09-30 | 7.340 | 12.900 | 7.210 | 11.240 | 11.240 | 41,318,320 |
| 2024-09-27 | 7.700 | 8.300 | 6.920 | 6.950 | 6.950 | 22,364,200 |
| 2024-09-26 | 6.800 | 7.740 | 6.580 | 7.500 | 7.500 | 18,634,575 |
| 2024-09-25 | 5.090 | 7.890 | 5.090 | 6.990 | 6.990 | 26,649,800 |
| 2024-09-24 | 5.200 | 5.300 | 4.960 | 5.060 | 5.060 | 7,003,400 |
| 2024-09-23 | 5.540 | 5.730 | 4.990 | 5.080 | 5.080 | 3,789,566 |
| 2024-09-20 | 5.810 | 6.010 | 5.550 | 5.620 | 5.620 | 2,116,500 |
| 2024-09-19 | 5.840 | 6.200 | 5.800 | 5.810 | 5.810 | 2,005,200 |
| 2024-09-17 | 6.480 | 6.480 | 5.990 | 6.210 | 6.210 | 218,800 |
| 2024-09-16 | 6.500 | 6.500 | 5.690 | 6.180 | 6.180 | 599,200 |
| 2024-09-13 | 6.660 | 6.730 | 5.860 | 6.100 | 6.100 | 2,815,000 |
| 2024-09-12 | 6.960 | 7.150 | 6.610 | 6.690 | 6.690 | 2,343,800 |
| 2024-09-11 | 7.040 | 7.150 | 6.850 | 6.960 | 6.960 | 1,126,800 |
| 2024-09-10 | 7.240 | 7.240 | 6.540 | 7.050 | 7.050 | 1,659,400 |
| 2024-09-09 | 6.920 | 7.690 | 6.560 | 7.080 | 7.080 | 3,745,600 |
| 2024-09-05 | 7.020 | 7.100 | 6.860 | 7.010 | 7.010 | 909,200 |
| 2024-09-04 | 7.000 | 7.010 | 6.820 | 6.950 | 6.950 | 703,200 |
| 2024-09-03 | 7.100 | 7.280 | 6.800 | 7.060 | 7.060 | 633,700 |
| 2024-09-02 | 7.000 | 7.390 | 6.720 | 7.050 | 7.050 | 901,000 |
| 2024-08-30 | 6.910 | 7.150 | 6.860 | 6.950 | 6.950 | 1,285,400 |
| 2024-08-29 | 7.240 | 7.240 | 6.830 | 6.910 | 6.910 | 1,121,600 |
| 2024-08-28 | 7.170 | 7.680 | 7.160 | 7.240 | 7.240 | 2,280,600 |
| 2024-08-27 | 7.510 | 7.570 | 7.120 | 7.160 | 7.160 | 1,378,000 |
| 2024-08-26 | 7.810 | 8.220 | 7.020 | 7.500 | 7.500 | 2,530,000 |
| 2024-08-23 | 8.080 | 8.080 | 7.350 | 7.740 | 7.740 | 1,842,200 |
| 2024-08-22 | 9.000 | 9.000 | 8.110 | 8.160 | 8.160 | 1,606,600 |
| 2024-08-21 | 9.550 | 9.640 | 8.920 | 9.000 | 9.000 | 1,852,000 |
| 2024-08-20 | 9.970 | 9.970 | 9.450 | 9.500 | 9.500 | 997,600 |
| 2024-08-19 | 10.600 | 10.600 | 9.870 | 9.960 | 9.960 | 2,295,000 |
| 2024-08-16 | 10.400 | 10.400 | 9.930 | 9.980 | 9.980 | 1,224,400 |
| 2024-08-15 | 9.920 | 10.440 | 9.920 | 10.060 | 10.060 | 867,600 |
| 2024-08-14 | 10.960 | 10.960 | 9.980 | 10.180 | 10.180 | 2,230,600 |
| 2024-08-13 | 10.540 | 10.820 | 10.520 | 10.740 | 10.740 | 1,083,400 |
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.