Zhixin Group Holding Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 0.970 | 0.970 | 0.930 | 0.950 | 0.950 | 566,000 |
| 2024-05-14 | 0.950 | 0.980 | 0.950 | 0.980 | 0.980 | 134,000 |
| 2024-05-13 | 0.980 | 0.980 | 0.960 | 0.970 | 0.970 | 348,000 |
| 2024-05-10 | 0.960 | 0.990 | 0.960 | 0.980 | 0.980 | 376,000 |
| 2024-05-09 | 0.980 | 1.000 | 0.950 | 0.960 | 0.960 | 638,000 |
| 2024-05-08 | 0.980 | 0.990 | 0.970 | 0.990 | 0.990 | 170,000 |
| 2024-05-07 | 1.000 | 1.000 | 0.990 | 0.990 | 0.990 | 240,000 |
| 2024-05-06 | 1.010 | 1.020 | 0.990 | 0.990 | 0.990 | 216,000 |
| 2024-05-03 | 1.000 | 1.000 | 0.990 | 1.000 | 1.000 | 1,522,000 |
| 2024-05-02 | 1.000 | 1.000 | 0.990 | 1.000 | 1.000 | 226,000 |
| 2024-04-30 | 0.990 | 1.010 | 0.990 | 1.010 | 1.010 | 208,000 |
| 2024-04-29 | 1.000 | 1.020 | 1.000 | 1.000 | 1.000 | 954,000 |
| 2024-04-26 | 1.000 | 1.010 | 1.000 | 1.010 | 1.010 | 272,000 |
| 2024-04-25 | 0.990 | 1.010 | 0.980 | 1.010 | 1.010 | 680,000 |
| 2024-04-24 | 1.000 | 1.010 | 0.980 | 1.000 | 1.000 | 312,000 |
| 2024-04-23 | 0.980 | 1.010 | 0.980 | 1.000 | 1.000 | 798,000 |
| 2024-04-22 | 0.970 | 1.000 | 0.970 | 0.990 | 0.990 | 1,064,000 |
| 2024-04-19 | 1.000 | 1.000 | 0.980 | 0.980 | 0.980 | 58,000 |
| 2024-04-18 | 0.960 | 1.010 | 0.960 | 1.000 | 1.000 | 968,000 |
| 2024-04-17 | 0.940 | 0.980 | 0.940 | 0.960 | 0.960 | 476,000 |
| 2024-04-16 | 0.960 | 0.980 | 0.940 | 0.940 | 0.940 | 598,000 |
| 2024-04-15 | 0.980 | 0.990 | 0.960 | 0.960 | 0.960 | 992,000 |
| 2024-04-12 | 0.980 | 1.000 | 0.960 | 0.980 | 0.980 | 236,000 |
| 2024-04-11 | 0.980 | 0.990 | 0.970 | 0.980 | 0.980 | 368,000 |
| 2024-04-10 | 0.980 | 0.980 | 0.960 | 0.970 | 0.970 | 388,000 |
| 2024-04-09 | 0.980 | 1.010 | 0.980 | 0.980 | 0.980 | 764,000 |
| 2024-04-08 | 0.950 | 0.990 | 0.950 | 0.980 | 0.980 | 258,000 |
| 2024-04-05 | 0.970 | 0.970 | 0.930 | 0.940 | 0.940 | 414,000 |
| 2024-04-03 | 0.970 | 0.990 | 0.970 | 0.970 | 0.970 | 146,000 |
| 2024-04-02 | 0.970 | 0.990 | 0.970 | 0.970 | 0.970 | 586,000 |
| 2024-03-28 | 0.990 | 1.000 | 0.990 | 0.990 | 0.990 | 360,000 |
| 2024-03-27 | 1.010 | 1.010 | 0.990 | 1.000 | 1.000 | 54,000 |
| 2024-03-26 | 1.000 | 1.020 | 0.970 | 1.010 | 1.010 | 572,000 |
| 2024-03-25 | 1.010 | 1.020 | 1.000 | 1.000 | 1.000 | 166,000 |
| 2024-03-22 | 1.020 | 1.020 | 1.010 | 1.010 | 1.010 | 388,000 |
| 2024-03-21 | 1.020 | 1.030 | 1.020 | 1.020 | 1.020 | 268,000 |
| 2024-03-20 | 1.030 | 1.030 | 1.010 | 1.020 | 1.020 | 408,000 |
| 2024-03-19 | 1.040 | 1.040 | 1.030 | 1.030 | 1.030 | 412,000 |
| 2024-03-18 | 1.020 | 1.040 | 1.020 | 1.040 | 1.040 | 256,000 |
| 2024-03-15 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 182,000 |
| 2024-03-14 | 1.030 | 1.040 | 1.030 | 1.030 | 1.030 | 529,150 |
| 2024-03-13 | 1.040 | 1.050 | 1.030 | 1.030 | 1.030 | 244,000 |
| 2024-03-12 | 1.010 | 1.040 | 1.010 | 1.040 | 1.040 | 1,040,000 |
| 2024-03-11 | 1.010 | 1.030 | 1.010 | 1.030 | 1.030 | 876,000 |
| 2024-03-08 | 1.020 | 1.040 | 1.010 | 1.020 | 1.020 | 346,000 |
| 2024-03-07 | 1.040 | 1.050 | 1.010 | 1.020 | 1.020 | 604,000 |
| 2024-03-06 | 1.030 | 1.050 | 1.010 | 1.050 | 1.050 | 1,602,000 |
| 2024-03-05 | 1.000 | 1.090 | 1.000 | 1.030 | 1.030 | 1,636,000 |
| 2024-03-04 | 1.000 | 1.040 | 1.000 | 1.010 | 1.010 | 910,000 |
| 2024-03-01 | 0.990 | 1.010 | 0.990 | 0.990 | 0.990 | 352,000 |
| 2024-02-29 | 1.010 | 1.030 | 0.990 | 1.030 | 1.030 | 1,496,000 |
| 2024-02-28 | 1.010 | 1.050 | 1.010 | 1.030 | 1.030 | 2,176,000 |
| 2024-02-27 | 1.010 | 1.050 | 1.000 | 1.030 | 1.030 | 792,000 |
| 2024-02-26 | 1.040 | 1.070 | 1.010 | 1.030 | 1.030 | 256,000 |
| 2024-02-23 | 1.010 | 1.040 | 1.000 | 1.040 | 1.040 | 1,066,000 |
| 2024-02-22 | 1.010 | 1.040 | 1.000 | 1.020 | 1.020 | 156,000 |
| 2024-02-21 | 1.020 | 1.050 | 1.010 | 1.020 | 1.020 | 434,000 |
| 2024-02-20 | 1.100 | 1.100 | 1.010 | 1.020 | 1.020 | 686,000 |
| 2024-02-19 | 1.070 | 1.100 | 1.050 | 1.100 | 1.100 | 1,090,000 |
| 2024-02-16 | 1.010 | 1.090 | 1.000 | 1.080 | 1.080 | 1,106,000 |
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.