Skip to main content
Ever Glory United Holdings Limited (SGX:ZKX)
Singapore flag Singapore · Delayed Price · Currency is SGD
0.775
+0.005 (0.65%)
Last updated: Mar 6, 2026, 4:15 PM SGT

SGX:ZKX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.760.780.760.770.770.65%243,000
Mar 5, 20260.770.780.770.770.770.66%271,300
Mar 4, 20260.790.790.750.760.76-3.18%1,116,000
Mar 3, 20260.790.810.780.790.793.29%615,900
Mar 2, 20260.800.800.760.760.76-5.59%958,100
Feb 27, 20260.780.810.780.810.815.23%1,378,100
Feb 26, 20260.790.790.770.770.77-2.55%472,800
Feb 25, 20260.770.790.770.790.792.61%1,427,600
Feb 24, 20260.750.770.750.770.772.00%869,500
Feb 23, 20260.750.760.750.750.750.67%320,500
Feb 20, 20260.760.760.750.750.75-1.32%314,800
Feb 19, 20260.740.770.740.760.762.03%696,400
Feb 16, 20260.730.750.730.740.741.37%266,900
Feb 13, 20260.750.750.720.730.73-2.01%893,900
Feb 12, 20260.780.780.750.750.75-4.49%1,091,200
Feb 11, 20260.750.800.740.780.784.70%10,305,100
Feb 10, 20260.740.750.730.750.750.68%509,000
Feb 9, 20260.740.750.730.740.746.47%1,146,000
Feb 6, 20260.700.700.700.700.70-0.71%319,100
Feb 5, 20260.690.710.690.700.702.19%278,000
Feb 4, 20260.690.700.680.690.69-241,000
Feb 3, 20260.700.700.690.690.69-1.44%240,400
Feb 2, 20260.720.720.690.700.70-4.14%993,500
Jan 30, 20260.720.730.710.730.730.69%191,300
Jan 29, 20260.700.720.700.720.721.41%260,700
Jan 28, 20260.730.730.710.710.71-2.74%489,700
Jan 27, 20260.750.750.730.730.73-2.01%546,900
Jan 26, 20260.750.760.740.750.75-1.32%798,900
Jan 23, 20260.760.770.750.760.76-1.31%328,700
Jan 22, 20260.770.780.770.770.77-0.65%345,000
Jan 21, 20260.770.770.750.770.77-0.65%470,300
Jan 20, 20260.780.780.770.780.78-320,400
Jan 19, 20260.780.790.780.780.78-0.64%171,400
Jan 16, 20260.790.790.780.780.78-155,100
Jan 15, 20260.790.800.780.780.78-1.27%177,600
Jan 14, 20260.790.790.780.790.790.64%172,400
Jan 13, 20260.800.800.780.790.79-1.26%413,000
Jan 12, 20260.780.810.780.800.801.27%183,300
Jan 9, 20260.770.800.770.790.791.95%235,300
Jan 8, 20260.800.800.760.770.77-3.14%769,600
Jan 7, 20260.800.800.800.800.80-0.63%193,600
Jan 6, 20260.800.800.790.800.800.63%270,900
Jan 5, 20260.790.800.790.800.80-241,900
Jan 2, 20260.810.810.790.800.80-2.45%572,100
Dec 31, 20250.810.820.800.820.821.24%83,500
Dec 30, 20250.800.820.800.810.81-233,700
Dec 29, 20250.820.820.800.810.81-1.83%438,700
Dec 26, 20250.750.820.750.820.8210.07%1,841,800
Dec 24, 20250.730.750.730.750.752.76%330,800
Dec 23, 20250.730.730.730.730.73-0.68%160,000
Dec 22, 20250.720.730.720.730.731.39%590,300
Dec 19, 20250.730.730.710.720.723.60%1,447,000
Dec 17, 20250.700.700.700.700.70-52,300
Dec 16, 20250.690.700.690.700.70-56,800
Dec 15, 20250.700.700.700.700.70-130,900
Dec 12, 20250.690.700.690.700.701.46%83,600
Dec 11, 20250.690.710.690.690.69-1.44%273,700
Dec 9, 20250.690.710.690.700.701.46%376,600
Dec 8, 20250.700.700.690.690.69-1.44%37,600
Dec 5, 20250.690.700.680.700.702.21%159,700
Dec 4, 20250.680.700.680.680.68-160,200
Dec 3, 20250.700.700.680.680.68-2.16%122,900
Dec 2, 20250.700.710.700.700.70-283,500
Dec 1, 20250.700.710.690.700.70-136,800
Nov 28, 20250.690.700.690.700.700.72%70,400
Nov 27, 20250.700.700.690.690.69-139,600
Nov 26, 20250.690.700.690.690.69-212,400
Nov 25, 20250.710.710.690.690.69-2.13%147,700
Nov 24, 20250.690.710.690.710.712.92%229,400
Nov 21, 20250.700.700.690.690.69-3.52%569,500
Nov 20, 20250.710.720.710.710.711.43%180,800
Nov 19, 20250.730.730.700.700.70-2.10%831,800
Nov 18, 20250.730.730.720.720.72-2.72%213,500
Nov 17, 20250.720.740.720.740.742.80%562,200
Nov 14, 20250.720.730.720.720.72-1.38%355,200
Nov 13, 20250.720.730.710.730.731.40%464,500
Nov 12, 20250.730.730.720.720.72-260,500
Nov 11, 20250.720.730.720.720.72-347,200
Nov 10, 20250.730.730.720.720.72-1.38%210,600
Nov 7, 20250.730.740.730.730.73-1.36%142,900
Nov 6, 20250.730.750.730.740.742.08%886,900
Nov 5, 20250.730.730.710.720.72-1.37%473,200
Nov 4, 20250.750.750.730.730.73-2.01%559,000
Nov 3, 20250.710.750.710.750.754.93%1,174,300
Oct 31, 20250.680.720.680.710.714.41%978,500
Oct 30, 20250.690.690.680.680.68-1.45%210,300
Oct 29, 20250.700.700.690.690.69-1.43%79,600
Oct 28, 20250.700.700.690.700.701.45%102,200
Oct 27, 20250.710.710.690.690.69-2.13%78,800
Oct 24, 20250.700.710.700.710.710.71%248,500
Oct 23, 20250.700.710.700.700.700.72%162,700
Oct 22, 20250.700.700.690.700.70-150,500
Oct 21, 20250.700.700.700.700.701.46%335,800
Oct 17, 20250.710.720.690.690.69-4.20%210,300
Oct 16, 20250.710.730.710.720.721.42%739,400
Oct 15, 20250.710.710.700.710.712.92%983,100
Oct 14, 20250.690.690.690.690.690.74%213,900
Oct 13, 20250.680.680.680.680.68-0.73%62,400
Oct 10, 20250.700.700.690.690.69-45,100
Oct 9, 20250.690.690.690.690.69-78,900