ZX Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 7.810 | 8.195 | 7.800 | 7.985 | 7.985 | 496,200 |
| 2026-10-22 | 8.380 | 8.380 | 7.900 | 8.015 | 8.015 | 623,200 |
| 2026-10-21 | 8.250 | 8.345 | 8.050 | 8.190 | 8.190 | 578,200 |
| 2026-10-20 | 8.880 | 8.880 | 8.285 | 8.285 | 8.285 | 1,296,130 |
| 2026-10-16 | 9.025 | 9.170 | 8.845 | 8.880 | 8.880 | 447,200 |
| 2026-10-15 | 9.080 | 10.390 | 8.970 | 9.000 | 9.000 | 2,361,330 |
| 2026-10-14 | 9.095 | 9.400 | 9.090 | 9.285 | 9.285 | 117,200 |
| 2026-10-13 | 9.260 | 9.345 | 8.920 | 9.295 | 9.295 | 650,777 |
| 2026-10-12 | 9.680 | 9.990 | 9.165 | 9.270 | 9.270 | 1,388,953 |
| 2026-10-09 | 10.160 | 10.160 | 9.800 | 9.800 | 9.800 | 820,000 |
| 2026-10-08 | 10.250 | 10.380 | 9.805 | 10.150 | 10.150 | 1,223,400 |
| 2026-10-07 | 10.370 | 10.790 | 9.925 | 10.790 | 10.790 | 492,401 |
| 2026-10-06 | 10.490 | 10.490 | 9.805 | 10.280 | 10.280 | 412,799 |
| 2026-10-05 | 9.830 | 10.080 | 9.480 | 10.020 | 10.020 | 656,200 |
| 2026-10-02 | 10.000 | 10.600 | 9.150 | 9.775 | 9.775 | 641,400 |
| 2026-09-30 | 9.395 | 9.570 | 9.060 | 9.570 | 9.570 | 1,014,600 |
| 2026-09-29 | 9.395 | 9.395 | 9.155 | 9.240 | 9.240 | 271,800 |
| 2026-09-28 | 9.145 | 9.460 | 9.110 | 9.180 | 9.180 | 570,600 |
| 2026-09-25 | 9.450 | 9.720 | 9.100 | 9.100 | 9.100 | 44,800 |
| 2026-09-24 | 9.245 | 9.570 | 9.150 | 9.150 | 9.150 | 377,000 |
| 2026-09-23 | 9.600 | 9.600 | 9.350 | 9.350 | 9.350 | 438,000 |
| 2026-09-22 | 9.895 | 10.030 | 9.580 | 9.600 | 9.600 | 448,400 |
| 2026-09-21 | 9.055 | 9.720 | 9.055 | 9.685 | 9.685 | 538,400 |
| 2026-09-18 | 9.015 | 9.530 | 9.010 | 9.315 | 9.315 | 574,600 |
| 2026-09-17 | 9.470 | 9.470 | 9.030 | 9.155 | 9.155 | 224,200 |
| 2026-09-16 | 9.005 | 9.285 | 8.845 | 9.220 | 9.220 | 499,200 |
| 2026-09-15 | 9.600 | 9.600 | 9.010 | 9.100 | 9.100 | 289,000 |
| 2026-09-14 | 9.190 | 9.310 | 9.040 | 9.090 | 9.090 | 603,400 |
| 2026-09-11 | 9.600 | 9.600 | 9.225 | 9.225 | 9.225 | 796,800 |
| 2026-09-10 | 9.900 | 9.900 | 9.520 | 9.615 | 9.615 | 871,200 |
| 2026-09-09 | 10.030 | 10.350 | 9.900 | 9.980 | 9.980 | 390,800 |
| 2026-09-08 | 10.500 | 10.500 | 10.130 | 10.130 | 10.130 | 585,600 |
| 2026-09-07 | 10.250 | 10.620 | 10.230 | 10.500 | 10.500 | 575,200 |
| 2026-09-04 | 10.400 | 10.700 | 10.280 | 10.320 | 10.320 | 360,600 |
| 2026-09-03 | 10.380 | 10.550 | 10.270 | 10.400 | 10.400 | 204,000 |
| 2026-09-02 | 10.460 | 10.650 | 10.260 | 10.380 | 10.380 | 320,800 |
| 2026-09-01 | 10.440 | 10.680 | 10.440 | 10.500 | 10.500 | 333,600 |
| 2026-08-31 | 10.500 | 10.540 | 10.170 | 10.440 | 10.440 | 376,600 |
| 2026-08-28 | 10.420 | 10.650 | 10.370 | 10.550 | 10.550 | 478,800 |
| 2026-08-27 | 10.500 | 10.520 | 10.230 | 10.340 | 10.340 | 453,600 |
| 2026-08-26 | 10.100 | 10.370 | 9.910 | 10.310 | 10.310 | 478,600 |
| 2026-08-25 | 9.870 | 10.120 | 9.785 | 10.100 | 10.100 | 364,800 |
| 2026-08-24 | 9.895 | 10.080 | 9.665 | 9.870 | 9.870 | 376,200 |
| 2026-08-21 | 9.600 | 10.180 | 9.600 | 9.895 | 9.895 | 428,800 |
| 2026-08-20 | 9.880 | 10.080 | 9.720 | 9.830 | 9.830 | 488,000 |
| 2026-08-19 | 9.665 | 9.890 | 9.515 | 9.735 | 9.735 | 863,200 |
| 2026-08-18 | 10.290 | 10.310 | 9.600 | 9.695 | 9.695 | 1,182,600 |
| 2026-08-17 | 10.240 | 10.240 | 9.655 | 10.030 | 10.030 | 1,518,618 |
| 2026-08-14 | 10.360 | 10.470 | 10.160 | 10.310 | 10.310 | 605,713 |
| 2026-08-13 | 10.550 | 10.580 | 10.310 | 10.390 | 10.390 | 718,600 |
| 2026-08-12 | 10.690 | 10.710 | 10.500 | 10.710 | 10.710 | 282,000 |
| 2026-08-11 | 11.100 | 11.320 | 10.770 | 10.780 | 10.780 | 599,400 |
| 2026-08-10 | 10.180 | 11.330 | 10.180 | 11.100 | 11.100 | 1,738,800 |
| 2026-08-07 | 10.550 | 10.590 | 10.250 | 10.580 | 10.580 | 592,800 |
| 2026-08-06 | 11.100 | 11.150 | 10.560 | 10.600 | 10.600 | 605,200 |
| 2026-08-05 | 10.980 | 11.290 | 10.920 | 11.100 | 11.100 | 889,900 |
| 2026-08-04 | 10.570 | 10.920 | 10.430 | 10.920 | 10.920 | 1,338,800 |
| 2026-08-03 | 10.180 | 10.600 | 10.170 | 10.470 | 10.470 | 1,170,200 |
| 2026-07-31 | 9.990 | 10.420 | 9.690 | 10.210 | 10.210 | 1,108,660 |
| 2026-07-30 | 10.060 | 10.380 | 9.910 | 10.000 | 10.000 | 1,233,600 |
Page 1 of 2 · 64 trading daysOlder →
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.