SGXC:ZKX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 19, 2025	0.66	0.66	0.65	0.65	0.65	-0.76%	48,700
Sep 18, 2025	0.67	0.67	0.66	0.66	0.66	-2.96%	134,000
Sep 17, 2025	0.69	0.69	0.68	0.68	0.68	-2.17%	160,100
Sep 16, 2025	0.70	0.70	0.69	0.69	0.69	-0.72%	196,000
Sep 15, 2025	0.67	0.70	0.67	0.70	0.70	5.30%	754,500
Sep 12, 2025	0.66	0.66	0.66	0.66	0.66	-	77,500
Sep 11, 2025	0.66	0.66	0.66	0.66	0.66	-	28,000
Sep 10, 2025	0.66	0.67	0.65	0.66	0.66	-1.49%	75,800
Sep 9, 2025	0.67	0.67	0.65	0.67	0.67	-	462,700
Sep 8, 2025	0.68	0.68	0.67	0.67	0.67	-	74,900
Sep 5, 2025	0.69	0.69	0.67	0.67	0.67	-	177,100
Sep 4, 2025	0.72	0.72	0.67	0.67	0.67	-6.94%	264,600
Sep 3, 2025	0.75	0.75	0.72	0.72	0.72	-3.36%	523,200
Sep 2, 2025	0.74	0.75	0.74	0.75	0.75	0.68%	78,300
Sep 1, 2025	0.72	0.74	0.71	0.74	0.74	2.78%	59,500
Aug 29, 2025	0.71	0.72	0.69	0.72	0.72	-	84,400
Aug 28, 2025	0.67	0.73	0.67	0.72	0.72	9.92%	135,300
Aug 27, 2025	0.67	0.67	0.66	0.66	0.66	-0.76%	43,500
Aug 26, 2025	0.60	0.67	0.60	0.66	0.66	10.00%	243,800
Aug 22, 2025	0.62	0.62	0.58	0.60	0.60	-1.64%	284,000
Aug 21, 2025	0.61	0.61	0.61	0.61	0.61	-	16,900
Aug 20, 2025	0.62	0.62	0.61	0.61	0.61	-0.81%	60,500
Aug 19, 2025	0.62	0.62	0.61	0.62	0.62	-	98,500
Aug 18, 2025	0.62	0.63	0.61	0.62	0.62	0.82%	58,300
Aug 15, 2025	0.61	0.61	0.61	0.61	0.61	-	51,500
Aug 14, 2025	0.61	0.61	0.60	0.61	0.61	-0.81%	197,700
Aug 13, 2025	0.59	0.63	0.59	0.62	0.62	6.96%	76,700
Aug 12, 2025	0.57	0.58	0.57	0.58	0.58	0.88%	14,100
Aug 11, 2025	0.57	0.57	0.56	0.57	0.57	-2.56%	28,700
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