UK markets closed

ZX Inc. (9890.HK)

HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
16.180+0.180 (+1.13%)
At close: 04:08PM HKT
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 202416.38016.30015.82016.18016.180645,200
27 Jun 202416.50016.40015.70016.00016.0001,120,200
26 Jun 202416.08016.62015.60016.08016.0801,462,000
25 Jun 202417.80017.80016.00016.08016.0801,474,200
24 Jun 202418.00018.00016.16016.70016.7002,614,218
21 Jun 202418.60018.60017.30017.30017.3001,374,638
20 Jun 202419.40019.40018.04018.14018.1401,371,200
19 Jun 202420.50020.50019.36019.40019.4001,271,200
18 Jun 202420.20020.70019.92020.10020.1003,560,400
17 Jun 202422.35022.35019.90020.00020.0009,038,684
14 Jun 202425.00025.00021.90021.90021.90010,965,400
13 Jun 202424.75025.00023.35024.80024.8008,533,180
12 Jun 202424.35025.50022.10024.00024.0005,161,800
11 Jun 202424.70024.70023.25023.65023.6504,356,200
07 Jun 202424.70024.75023.95024.05024.0504,380,200
06 Jun 202424.60024.90023.70024.00024.0004,985,600
05 Jun 202424.60024.70023.75023.90023.9001,549,800
04 Jun 202425.35025.80023.90024.60024.6001,810,600
03 Jun 202426.90026.90025.00025.45025.4501,970,000
31 May 202426.40027.50024.60025.80025.8002,388,400
30 May 202428.30032.45025.80026.40026.4009,556,200
29 May 202427.90028.75027.45027.90027.9004,472,600
28 May 202427.60028.10027.25027.80027.800511,600
27 May 202427.50028.90026.00028.25028.2501,092,800
24 May 202427.35028.95026.00026.70026.7001,627,600
23 May 202424.70029.50024.55026.90026.9003,353,200
22 May 202424.50025.05023.90024.85024.850457,996
21 May 202425.10026.45024.30024.40024.400591,996
20 May 202426.65027.10024.65025.50025.500523,800
17 May 202426.15027.45025.15026.45026.450773,380
16 May 202427.45027.50025.25025.75025.750806,392
14 May 202423.60028.50023.55027.45027.4502,986,400
13 May 202422.05023.60022.05023.20023.200321,800
10 May 202423.70024.00022.85023.00023.000520,600
09 May 202423.05024.40022.50023.70023.700618,600
08 May 202422.45023.70022.05022.50022.500452,600
07 May 202424.45024.45022.20022.75022.750650,200
06 May 202421.55024.50021.55023.45023.4501,463,200
03 May 202421.40021.40020.40021.15021.150208,000
02 May 202422.30022.65019.72020.65020.650913,200
30 Apr 202423.15023.60021.70022.30022.300627,800
29 Apr 202422.85024.65022.30023.15023.1501,212,400
26 Apr 202419.94025.20019.94022.85022.8503,220,592
25 Apr 202421.50021.50019.70019.96019.9601,860,638
24 Apr 202422.00022.75021.35021.85021.850391,200
23 Apr 202422.00022.50021.15022.00022.000421,400
22 Apr 202426.00026.30021.00022.00022.0002,745,946
19 Apr 202425.95026.35024.65026.00026.000518,000
18 Apr 202425.95027.20025.45025.95025.950677,000
17 Apr 202424.85026.55024.80025.95025.9501,131,000
16 Apr 202424.70025.30023.30024.50024.500561,800
15 Apr 202424.00025.80022.25024.75024.7501,414,592
12 Apr 202428.80029.85023.55024.00024.0002,799,600
11 Apr 202430.00031.65026.70027.85027.8501,454,400
10 Apr 202430.70035.00025.60028.50028.5003,815,600
09 Apr 202424.00030.80023.25030.00030.0003,771,600
08 Apr 202419.80025.30018.50023.55023.5502,997,400
05 Apr 202419.30019.30018.20018.42018.42089,000
03 Apr 202418.84019.78018.84019.36019.360172,200
02 Apr 202419.20019.40018.40019.10019.100548,000
28 Mar 202419.44020.35018.50019.30019.300536,400
27 Mar 202419.36020.75018.30019.50019.5001,017,400
26 Mar 202421.70021.60018.36018.94018.9401,403,800
25 Mar 202423.80024.20020.30020.75020.7501,400,400
22 Mar 202418.08024.40017.80023.45023.4503,680,200
21 Mar 202419.52019.56017.66018.08018.0801,283,400
20 Mar 202422.00023.45018.88019.40019.4001,536,000
19 Mar 202425.10026.20021.50023.10023.1003,721,200
18 Mar 202428.10028.95022.60025.10025.1003,713,000
15 Mar 202430.80031.45028.00028.20028.2002,569,600
14 Mar 202429.00031.50027.40030.70030.7001,852,000
13 Mar 202432.65033.20027.45029.00029.0003,074,800
12 Mar 202433.15035.00031.60032.65032.6504,000,600
11 Mar 202432.80035.00031.75033.25033.2502,257,400
08 Mar 202432.65033.20031.80032.80032.800915,000
07 Mar 202432.80034.65030.30032.80032.8001,466,600
06 Mar 202435.00036.80030.50032.80032.8001,666,188
05 Mar 202433.55036.20032.10034.30034.3002,043,400
04 Mar 202429.40036.85028.30033.95033.9502,125,200
01 Mar 202454.00054.10029.50029.50029.5004,718,000
29 Feb 202460.80062.45046.45054.00054.0002,958,600
28 Feb 202451.00062.25051.00059.60059.6001,294,224
27 Feb 202447.75051.30047.00050.30050.300497,000
26 Feb 202446.10048.40045.85047.75047.750415,992
23 Feb 202442.00045.50042.00045.20045.2001,187,600
22 Feb 202436.00042.00035.90042.00042.000953,400
21 Feb 202433.35036.95030.45035.90035.900972,400
20 Feb 202441.00045.80025.00032.80032.8002,260,000
19 Feb 202433.40041.00033.00041.00041.0001,459,600
16 Feb 202427.10034.45027.00032.90032.9001,826,600
15 Feb 202425.20027.00024.15026.35026.350616,600
14 Feb 202422.30028.45021.15025.20025.2001,657,600
09 Feb 202422.20022.20022.20022.20022.200-
08 Feb 202416.00021.75015.30021.30021.3001,508,000
07 Feb 202414.66015.58014.08015.58015.5801,513,200
06 Feb 202415.30016.40014.46015.10015.1001,079,000
05 Feb 202416.80018.80012.34015.26015.2602,808,800
02 Feb 202469.50071.75015.46016.66016.6608,904,100
01 Feb 202471.00071.00068.05070.60070.6001,034,400
31 Jan 202468.80072.45067.00071.00071.0001,696,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...