ZIXIN GROUP HOLDINGS LTD historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	0.225	0.238	0.225	0.233	0.233	492,000
2026-07-28	0.241	0.241	0.241	0.241	0.241	0
2026-07-27	0.240	0.244	0.238	0.241	0.241	1,362,000
2026-07-24	0.242	0.247	0.241	0.247	0.247	66,000
2026-07-23	0.250	0.255	0.245	0.245	0.245	1,780,000
2026-07-22	0.270	0.270	0.255	0.260	0.260	64,000
2026-07-21	0.265	0.270	0.255	0.270	0.270	74,000
2026-07-20	0.260	0.265	0.255	0.255	0.255	150,000
2026-07-17	0.241	0.260	0.238	0.255	0.255	248,000
2026-07-16	0.255	0.255	0.255	0.255	0.255	0
2026-07-15	0.255	0.255	0.255	0.255	0.255	101,000
2026-07-14	0.250	0.255	0.250	0.255	0.255	104,000
2026-07-13	0.275	0.275	0.241	0.255	0.255	818,000
2026-07-10	0.270	0.280	0.265	0.275	0.275	214,000
2026-07-09	0.310	0.310	0.265	0.280	0.280	240,000
2026-07-08	0.285	0.285	0.270	0.280	0.280	100,000
2026-07-07	0.280	0.305	0.270	0.285	0.285	316,000
2026-07-06	0.290	0.290	0.290	0.290	0.290	0
2026-07-03	0.295	0.300	0.280	0.290	0.290	240,000
2026-07-02	0.280	0.300	0.280	0.300	0.300	136,000
2026-06-30	0.280	0.285	0.280	0.280	0.280	4,000
2026-06-29	0.270	0.280	0.270	0.280	0.280	120,000
2026-06-26	0.270	0.270	0.250	0.255	0.255	452,000
2026-06-25	0.270	0.275	0.255	0.260	0.260	168,000
2026-06-24	0.275	0.275	0.275	0.275	0.275	18,000
2026-06-23	0.275	0.290	0.275	0.290	0.290	186,000
2026-06-22	0.275	0.295	0.260	0.275	0.275	656,000
2026-06-18	0.295	0.310	0.275	0.300	0.300	370,000
2026-06-17	0.295	0.295	0.290	0.295	0.295	226,000
2026-06-16	0.310	0.315	0.300	0.315	0.315	316,000
2026-06-15	0.315	0.340	0.315	0.330	0.330	368,000
2026-06-12	0.340	0.340	0.335	0.335	0.335	4,000
2026-06-11	0.335	0.335	0.325	0.335	0.335	270,000
2026-06-10	0.330	0.330	0.330	0.330	0.330	0
2026-06-09	0.320	0.340	0.310	0.330	0.330	50,000
2026-06-08	0.330	0.330	0.320	0.320	0.320	30,000
2026-06-05	0.330	0.340	0.325	0.335	0.335	208,000
2026-06-04	0.330	0.335	0.330	0.330	0.330	266,000
2026-06-03	0.355	0.355	0.345	0.345	0.345	70,000
2026-06-02	0.350	0.370	0.350	0.355	0.355	102,000
2026-06-01	0.360	0.360	0.350	0.350	0.350	402,000
2026-05-29	0.350	0.370	0.320	0.360	0.360	1,398,000
2026-05-28	0.380	0.380	0.350	0.350	0.350	976,000
2026-05-27	0.370	0.385	0.370	0.380	0.380	78,000
2026-05-26	0.380	0.380	0.370	0.370	0.370	700,000
2026-05-22	0.390	0.400	0.380	0.380	0.380	108,000
2026-05-21	0.390	0.400	0.390	0.390	0.390	434,000
2026-05-20	0.380	0.395	0.380	0.395	0.395	216,000
2026-05-19	0.390	0.390	0.380	0.380	0.380	232,000
2026-05-18	0.405	0.405	0.360	0.390	0.390	1,100,000
2026-05-15	0.400	0.400	0.400	0.400	0.400	0
2026-05-14	0.425	0.425	0.400	0.400	0.400	1,996,000
2026-05-13	0.445	0.450	0.425	0.425	0.425	1,092,000
2026-05-12	0.435	0.455	0.430	0.440	0.440	2,608,000
2026-05-11	0.420	0.435	0.420	0.435	0.435	948,000
2026-05-08	0.420	0.420	0.415	0.415	0.415	200,000
2026-05-07	0.410	0.425	0.405	0.420	0.420	654,000
2026-05-06	0.415	0.415	0.405	0.405	0.405	196,000
2026-05-05	0.400	0.415	0.400	0.405	0.405	628,000
2026-05-04	0.405	0.420	0.405	0.415	0.415	1,040,000

← NewerPage 2 of 3 · 124 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.