Australia markets closed

ZX Inc. (9890.HK)

HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
8.910-1.010 (-10.18%)
At close: 04:08PM HKT
Time period:
12 Oct 2023 - 12 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj. close**Volume
10 Oct 20249.94010.4408.9108.9108.9106,441,000
09 Oct 202410.36010.3609.0009.9209.9207,197,400
08 Oct 202412.44015.2009.5909.7209.72019,502,600
07 Oct 202410.78012.00010.14011.50011.5001,972,600
04 Oct 20249.66011.0209.39010.72010.7202,817,600
03 Oct 202411.72011.9009.5009.7509.7502,896,400
02 Oct 202411.68012.70011.20011.56011.5606,037,200
30 Sept 20247.34012.9007.21011.24011.24041,318,320
27 Sept 20247.7008.3006.9206.9506.95022,364,200
26 Sept 20246.8007.7406.5807.5007.50018,634,575
25 Sept 20245.0907.8905.0906.9906.99026,649,800
24 Sept 20245.2005.3004.9605.0605.0607,003,400
23 Sept 20245.5405.7304.9905.0805.0803,789,566
20 Sept 20245.8106.0105.5505.6205.6202,116,500
19 Sept 20245.8406.2005.8005.8105.8102,005,200
17 Sept 20246.4806.4805.9906.2106.210218,800
16 Sept 20246.5006.5005.6906.1806.180599,200
13 Sept 20246.6606.7305.8606.1006.1002,815,000
12 Sept 20246.9607.1506.6106.6906.6902,343,800
11 Sept 20247.0407.1506.8506.9606.9601,126,800
10 Sept 20247.2407.2406.5407.0507.0501,659,400
09 Sept 20246.9207.6906.5607.0807.0803,745,600
05 Sept 20247.0207.1006.8607.0107.010909,200
04 Sept 20247.0007.0106.8206.9506.950703,200
03 Sept 20247.1007.2806.8007.0607.060633,700
02 Sept 20247.0007.3906.7207.0507.050901,000
30 Aug 20246.9107.1506.8606.9506.9501,285,400
29 Aug 20247.2407.2406.8306.9106.9101,121,600
28 Aug 20247.1707.6807.1607.2407.2402,280,600
27 Aug 20247.5107.5707.1207.1607.1601,378,000
26 Aug 20247.8108.2207.0207.5007.5002,530,000
23 Aug 20248.0808.0807.3507.7407.7401,842,200
22 Aug 20249.0009.0008.1108.1608.1601,606,600
21 Aug 20249.5509.6408.9209.0009.0001,852,000
20 Aug 20249.9709.9709.4509.5009.500997,600
19 Aug 202410.60010.6009.8709.9609.9602,295,000
16 Aug 202410.40010.4009.9309.9809.9801,224,400
15 Aug 20249.92010.4409.92010.06010.060867,600
14 Aug 202410.96010.9609.98010.18010.1802,230,600
13 Aug 202410.54010.82010.52010.74010.7401,083,400
12 Aug 202410.78011.00010.24010.74010.7401,843,600
09 Aug 202410.94011.08010.60010.80010.8002,003,200
08 Aug 202410.70010.92010.50010.84010.8402,074,600
07 Aug 202411.02011.02010.64010.84010.8401,346,440
06 Aug 202410.88011.06010.64010.94010.9401,603,400
05 Aug 202410.96011.02010.44010.80010.8001,000,600
02 Aug 202411.08011.08010.48010.96010.9601,414,400
01 Aug 202411.18011.30010.96011.10011.100687,800
31 July 202410.98011.28010.88011.26011.2601,986,600
30 July 202411.46011.46010.56011.00011.0001,075,200
29 July 202411.02011.16010.70010.96010.960802,200
26 July 202410.52011.06010.52010.94010.940552,300
25 July 202411.24011.24010.54010.76010.760558,800
24 July 202411.80011.80011.00011.02011.020760,000
23 July 202412.70012.70011.70011.78011.7801,074,200
22 July 202413.18013.18012.34012.54012.540862,200
19 July 202413.02013.10012.66013.02013.0201,401,000
18 July 202412.56013.38012.02012.98012.9802,946,800
17 July 202411.96012.70011.20012.56012.5601,871,200
16 July 202412.18012.18011.72011.84011.840635,400
15 July 202412.92012.92012.02012.04012.0403,047,200
12 July 202412.38013.08012.34012.68012.6804,132,800
11 July 202412.50012.52012.14012.40012.4002,834,000
10 July 202412.64012.64012.00012.28012.2801,100,800
09 July 202412.82012.88012.30012.50012.5001,294,000
08 July 202414.36014.36012.38012.48012.4803,759,400
05 July 2024------
04 July 202415.96015.98015.62015.70015.700855,400
03 July 202416.02016.20015.30016.04016.0401,647,000
02 July 202416.20016.20015.72016.02016.020771,000
28 June 202416.38016.30015.82016.18016.180645,200
27 June 202416.50016.40015.70016.00016.0001,120,200
26 June 202416.08016.62015.60016.08016.0801,462,000
25 June 202417.80017.80016.00016.08016.0801,474,200
24 June 202418.00018.00016.16016.70016.7002,614,218
21 June 202418.60018.60017.30017.30017.3001,374,638
20 June 202419.40019.40018.04018.14018.1401,371,200
19 June 202420.50020.50019.36019.40019.4001,271,200
18 June 202420.20020.70019.92020.10020.1003,560,400
17 June 202422.35022.35019.90020.00020.0009,038,684
14 June 202425.00025.00021.90021.90021.90010,965,400
13 June 202424.75025.00023.35024.80024.8008,533,180
12 June 202424.35025.50022.10024.00024.0005,161,800
11 June 202424.70024.70023.25023.65023.6504,356,200
07 June 202424.70024.75023.95024.05024.0504,380,200
06 June 202424.60024.90023.70024.00024.0004,985,600
05 June 202424.60024.70023.75023.90023.9001,549,800
04 June 202425.35025.80023.90024.60024.6001,810,600
03 June 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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...