ZIXIN GROUP HOLDINGS LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	0.400	0.435	0.400	0.405	0.405	2,546,000
2026-04-29	0.410	0.410	0.395	0.395	0.395	582,000
2026-04-28	0.415	0.415	0.390	0.410	0.410	1,388,000
2026-04-27	0.430	0.435	0.415	0.420	0.420	536,000
2026-04-24	0.405	0.445	0.400	0.425	0.425	3,246,000
2026-04-23	0.400	0.435	0.400	0.410	0.410	3,126,000
2026-04-22	0.390	0.395	0.385	0.395	0.395	288,000
2026-04-21	0.390	0.400	0.385	0.390	0.390	800,000
2026-04-20	0.400	0.400	0.390	0.390	0.390	886,000
2026-04-17	0.405	0.405	0.390	0.395	0.395	834,000
2026-04-16	0.410	0.420	0.400	0.410	0.410	1,160,000
2026-04-15	0.410	0.410	0.395	0.405	0.405	1,254,000
2026-04-14	0.420	0.435	0.405	0.415	0.415	2,248,000
2026-04-13	0.400	0.500	0.390	0.420	0.420	7,976,000
2026-04-10	0.395	0.400	0.390	0.395	0.395	636,000
2026-04-09	0.410	0.410	0.395	0.395	0.395	366,000
2026-04-08	0.395	0.425	0.395	0.405	0.405	2,502,000
2026-04-02	0.410	0.410	0.385	0.390	0.390	1,130,000
2026-04-01	0.410	0.435	0.405	0.410	0.410	2,006,000
2026-03-31	0.435	0.445	0.405	0.410	0.410	1,818,000
2026-03-30	0.430	0.430	0.410	0.430	0.430	478,000
2026-03-27	0.420	0.440	0.415	0.430	0.430	2,936,000
2026-03-26	0.460	0.460	0.425	0.435	0.435	1,164,000
2026-03-25	0.460	0.475	0.445	0.455	0.455	1,274,000
2026-03-24	0.440	0.470	0.440	0.450	0.450	2,296,000
2026-03-23	0.470	0.470	0.435	0.440	0.440	3,352,000
2026-03-20	0.475	0.510	0.475	0.485	0.485	3,544,000
2026-03-19	0.510	0.510	0.460	0.475	0.475	3,528,000
2026-03-18	0.460	0.530	0.440	0.510	0.510	8,720,000
2026-03-17	0.495	0.495	0.445	0.455	0.455	5,100,000
2026-03-16	0.510	0.510	0.485	0.495	0.495	2,246,000
2026-03-13	0.530	0.530	0.490	0.510	0.510	3,056,000
2026-03-12	0.495	0.550	0.485	0.530	0.530	8,032,000
2026-03-11	0.530	0.530	0.485	0.495	0.495	4,876,000
2026-03-10	0.520	0.570	0.520	0.530	0.530	7,924,000
2026-03-09	0.490	0.520	0.420	0.520	0.520	10,552,000
2026-03-06	0.560	0.640	0.500	0.510	0.510	20,678,000
2026-03-05	0.490	0.660	0.475	0.580	0.580	47,953,000
2026-03-04	0.360	0.710	0.360	0.475	0.475	99,914,000
2026-03-03	0.390	0.400	0.355	0.360	0.360	6,618,000
2026-03-02	0.375	0.405	0.365	0.395	0.395	3,916,000
2026-02-27	0.420	0.450	0.375	0.400	0.400	10,912,000
2026-02-26	0.430	0.460	0.390	0.430	0.430	28,206,000
2026-02-25	0.315	0.425	0.315	0.415	0.415	27,620,000
2026-02-24	0.315	0.320	0.305	0.315	0.315	992,000
2026-02-23	0.300	0.330	0.300	0.315	0.315	1,938,000
2026-02-20	0.320	0.320	0.295	0.300	0.300	1,350,000
2026-02-16	0.305	0.305	0.305	0.305	0.305	2,000
2026-02-13	0.330	0.330	0.290	0.305	0.305	3,026,000
2026-02-12	0.300	0.340	0.285	0.325	0.325	6,536,000
2026-02-11	0.300	0.300	0.290	0.290	0.290	164,000
2026-02-10	0.285	0.300	0.280	0.290	0.290	294,000
2026-02-09	0.275	0.290	0.275	0.290	0.290	102,000
2026-02-06	0.290	0.290	0.290	0.290	0.290	0
2026-02-05	0.295	0.295	0.295	0.295	0.295	0
2026-02-04	0.270	0.295	0.270	0.295	0.295	82,000
2026-02-03	0.280	0.290	0.275	0.290	0.290	422,000
2026-02-02	0.285	0.285	0.280	0.280	0.280	26,000
2026-01-30	0.290	0.290	0.290	0.290	0.290	20,000
2026-01-29	0.280	0.300	0.280	0.295	0.295	224,000

← NewerPage 3 of 5 · 245 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.