Skip to main content
Ever Glory United Holdings Limited (SGX:ZKX)
Singapore flag Singapore · Delayed Price · Currency is SGD
0.985
-0.035 (-3.43%)
Last updated: Apr 28, 2026, 4:57 PM SGT

SGX:ZKX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.820.820.770.790.78-3.43%1,472,250
Apr 27, 20260.760.820.760.820.817.94%2,024,875
Apr 24, 20260.780.780.750.760.75-1.05%1,406,250
Apr 23, 20260.780.780.750.760.76-1.55%640,500
Apr 22, 20260.800.800.770.780.77-3.00%1,267,375
Apr 21, 20260.740.800.740.800.798.11%1,325,875
Apr 20, 20260.730.760.730.740.73-941,625
Apr 17, 20260.750.750.730.740.73-1.60%512,750
Apr 16, 20260.690.770.690.750.748.67%1,687,875
Apr 15, 20260.670.690.670.690.684.22%855,625
Apr 14, 20260.630.670.630.660.665.73%2,828,125
Apr 13, 20260.620.640.620.630.620.64%1,478,750
Apr 10, 20260.590.620.590.620.624.70%1,288,500
Apr 9, 20260.600.600.590.600.59-1.32%339,625
Apr 8, 20260.590.610.580.600.604.86%840,625
Apr 7, 20260.580.580.580.580.57-1.37%382,375
Apr 6, 20260.590.590.580.580.58-0.68%350,500
Apr 2, 20260.590.600.580.590.58-0.68%516,875
Apr 1, 20260.580.600.580.590.592.78%393,625
Mar 31, 20260.570.580.570.580.57-0.69%251,875
Mar 30, 20260.570.580.570.580.571.40%475,750
Mar 27, 20260.580.580.570.570.57-1.38%696,250
Mar 26, 20260.590.590.580.580.57-2.68%328,250
Mar 25, 20260.590.600.590.600.591.36%586,125
Mar 24, 20260.580.590.580.590.581.38%481,500
Mar 23, 20260.590.600.580.580.57-3.33%1,656,362
Mar 20, 20260.600.610.600.600.59-470,500
Mar 19, 20260.610.620.600.600.59-3.23%336,125
Mar 18, 20260.600.620.600.620.612.65%492,875
Mar 17, 20260.600.610.600.600.601.34%309,875
Mar 16, 20260.610.610.590.600.59-1.32%447,250
Mar 13, 20260.600.610.600.600.60-1.31%312,875
Mar 12, 20260.610.620.600.610.61-254,500
Mar 11, 20260.600.620.600.610.611.32%757,825
Mar 10, 20260.600.610.600.600.601.34%512,250
Mar 9, 20260.600.610.580.600.59-3.25%930,625
Mar 6, 20260.610.620.600.620.610.65%303,750
Mar 5, 20260.620.620.610.610.610.66%339,125
Mar 4, 20260.630.630.600.610.60-3.18%1,395,000
Mar 3, 20260.630.640.620.630.623.29%769,875
Mar 2, 20260.640.640.610.610.60-5.59%1,197,625
Feb 27, 20260.620.650.620.640.645.23%1,722,625
Feb 26, 20260.630.630.610.610.61-2.55%591,000
Feb 25, 20260.610.630.610.630.622.61%1,784,500
Feb 24, 20260.600.620.600.610.612.00%1,086,875
Feb 23, 20260.600.610.600.600.590.67%400,625
Feb 20, 20260.600.600.600.600.59-1.32%393,500
Feb 19, 20260.590.610.590.600.602.03%870,500
Feb 16, 20260.580.600.580.590.591.37%333,625
Feb 13, 20260.600.600.570.580.58-2.01%1,117,375
Feb 12, 20260.620.620.600.600.59-4.49%1,364,000
Feb 11, 20260.600.640.590.620.624.70%12,881,375
Feb 10, 20260.590.600.580.600.590.68%636,250
Feb 9, 20260.590.600.580.590.596.47%1,432,500
Feb 6, 20260.560.560.560.560.55-0.71%398,875
Feb 5, 20260.550.560.550.560.552.19%347,500
Feb 4, 20260.550.560.540.550.54-301,250
Feb 3, 20260.560.560.550.550.54-1.44%300,500
Feb 2, 20260.580.580.550.560.55-4.14%1,241,875
Jan 30, 20260.580.580.570.580.570.69%239,125
Jan 29, 20260.560.580.560.580.571.41%325,875
Jan 28, 20260.580.580.570.570.56-2.74%612,125
Jan 27, 20260.600.600.580.580.58-2.01%683,625
Jan 26, 20260.600.600.590.600.59-1.32%998,625
Jan 23, 20260.610.610.600.600.60-1.31%410,875
Jan 22, 20260.620.620.610.610.61-0.65%431,250
Jan 21, 20260.610.620.600.620.61-0.65%587,875
Jan 20, 20260.620.620.610.620.61-400,500
Jan 19, 20260.620.630.620.620.61-0.64%214,250
Jan 16, 20260.630.630.620.620.62-193,875
Jan 15, 20260.630.640.620.620.62-1.27%222,000
Jan 14, 20260.630.630.620.630.630.64%215,500
Jan 13, 20260.640.640.620.630.62-1.26%516,250
Jan 12, 20260.620.640.620.640.631.27%229,125
Jan 9, 20260.620.640.620.630.621.95%294,125
Jan 8, 20260.640.640.610.620.61-3.14%962,000
Jan 7, 20260.640.640.640.640.63-0.63%242,000
Jan 6, 20260.640.640.630.640.630.63%338,625
Jan 5, 20260.630.640.630.640.63-302,375
Jan 2, 20260.650.650.630.640.63-2.45%715,125
Dec 31, 20250.650.650.640.650.651.24%104,375
Dec 30, 20250.640.660.640.640.64-292,125
Dec 29, 20250.650.660.640.640.64-1.83%548,375
Dec 26, 20250.600.660.600.660.6510.07%2,302,250
Dec 24, 20250.580.600.580.600.592.76%413,500
Dec 23, 20250.580.580.580.580.57-0.68%200,000
Dec 22, 20250.580.580.580.580.581.39%737,875
Dec 19, 20250.580.580.570.580.573.60%1,808,750
Dec 17, 20250.560.560.560.560.55-65,375
Dec 16, 20250.550.560.550.560.55-71,000
Dec 15, 20250.560.560.560.560.55-163,625
Dec 12, 20250.550.560.550.560.551.46%104,500
Dec 11, 20250.550.560.550.550.54-1.44%342,125
Dec 9, 20250.550.570.550.560.551.46%470,750
Dec 8, 20250.560.560.550.550.54-1.44%47,000
Dec 5, 20250.550.560.540.560.552.21%199,625
Dec 4, 20250.540.560.540.540.54-200,250
Dec 3, 20250.560.560.540.540.54-2.16%153,625
Dec 2, 20250.560.560.560.560.55-354,375
Dec 1, 20250.560.560.550.560.55-171,000