SGXC:ZKX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 8, 2025	0.56	0.59	0.56	0.59	0.59	4.46%	1,900
Aug 7, 2025	0.56	0.56	0.56	0.56	0.56	-	26,500
Aug 4, 2025	0.56	0.56	0.56	0.56	0.56	1.82%	11,200
Aug 1, 2025	0.55	0.55	0.55	0.55	0.55	-	5,800
Jul 31, 2025	0.55	0.55	0.55	0.55	0.55	-	61,400
Jul 30, 2025	0.55	0.55	0.55	0.55	0.55	-	30,100
Jul 29, 2025	0.55	0.55	0.55	0.55	0.55	1.85%	3,200
Jul 25, 2025	0.55	0.55	0.54	0.54	0.54	1.89%	7,500
Jul 24, 2025	0.53	0.53	0.53	0.53	0.53	0.95%	8,000
Jul 22, 2025	0.53	0.53	0.53	0.53	0.53	-4.55%	19,000
Jul 21, 2025	0.54	0.55	0.54	0.55	0.55	4.76%	16,600
Jul 18, 2025	0.53	0.55	0.50	0.53	0.53	5.00%	78,500
Jul 17, 2025	0.49	0.50	0.49	0.50	0.50	5.26%	22,600
Jul 14, 2025	0.48	0.48	0.48	0.48	0.48	-	100
Jul 11, 2025	0.48	0.48	0.48	0.48	0.48	-	300
Jul 10, 2025	0.47	0.48	0.47	0.48	0.48	2.15%	14,700
Jul 9, 2025	0.47	0.47	0.47	0.47	0.47	-	1,800
Jul 8, 2025	0.47	0.47	0.47	0.47	0.47	-	400
Jul 4, 2025	0.47	0.47	0.47	0.47	0.47	-	100
Jul 3, 2025	0.47	0.47	0.47	0.47	0.47	-	200
Jul 2, 2025	0.47	0.47	0.47	0.47	0.47	2.20%	18,500
Jun 27, 2025	0.46	0.46	0.46	0.46	0.46	-	19,100
Jun 26, 2025	0.45	0.46	0.45	0.46	0.46	2.25%	3,600
Jun 25, 2025	0.45	0.45	0.45	0.45	0.45	1.14%	300
Jun 19, 2025	0.44	0.44	0.44	0.44	0.44	-2.22%	16,000
Jun 13, 2025	0.45	0.45	0.45	0.45	0.45	-1.10%	20,000
Jun 12, 2025	0.46	0.46	0.43	0.46	0.46	-	44,100
Jun 11, 2025	0.44	0.46	0.44	0.46	0.46	3.41%	160,200
Jun 9, 2025	0.44	0.44	0.44	0.44	0.44	-	28,800
Jun 6, 2025	0.44	0.44	0.44	0.44	0.44	1.15%	58,100
Jun 5, 2025	0.44	0.44	0.44	0.44	0.44	1.16%	5,000
Jun 4, 2025	0.43	0.44	0.43	0.43	0.43	-	13,500
Jun 3, 2025	0.44	0.44	0.43	0.43	0.43	-	49,000
Jun 2, 2025	0.43	0.43	0.43	0.43	0.43	-	74,300
May 30, 2025	0.43	0.43	0.43	0.43	0.43	-	53,600
May 29, 2025	0.43	0.43	0.43	0.43	0.43	-	1,000
May 27, 2025	0.43	0.43	0.43	0.43	0.43	-	5,300
May 26, 2025	0.43	0.43	0.43	0.43	0.43	1.18%	77,800
May 23, 2025	0.42	0.43	0.42	0.43	0.43	1.19%	34,300
May 22, 2025	0.42	0.42	0.42	0.42	0.42	-	400
May 21, 2025	0.43	0.43	0.42	0.42	0.42	-1.18%	52,300
May 20, 2025	0.44	0.44	0.43	0.43	0.43	-3.41%	31,500
May 19, 2025	0.44	0.44	0.44	0.44	0.44	-	3,400
May 16, 2025	0.44	0.44	0.44	0.44	0.44	-	200
May 15, 2025	0.44	0.44	0.44	0.44	0.44	-	10,000
May 14, 2025	0.44	0.44	0.44	0.44	0.44	-	34,800
May 13, 2025	0.43	0.44	0.43	0.44	0.44	4.76%	40,000
May 9, 2025	0.42	0.42	0.42	0.42	0.42	-	23,800
May 8, 2025	0.42	0.42	0.42	0.42	0.42	-	36,200
May 7, 2025	0.43	0.43	0.42	0.42	0.42	-	48,800