Zhixin Group Holding Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	1.050	1.050	1.000	1.020	1.020	640,000
2024-02-14	0.990	1.050	0.980	1.050	1.050	1,132,000
2024-02-09	1.030	1.030	0.990	1.010	1.010	108,000
2024-02-08	1.000	1.060	0.970	0.990	0.990	1,400,000
2024-02-07	0.920	1.050	0.920	1.000	1.000	2,030,042
2024-02-06	0.860	0.930	0.860	0.910	0.910	624,000
2024-02-05	0.890	0.900	0.840	0.850	0.850	1,076,000
2024-02-02	0.890	0.910	0.880	0.880	0.880	360,000
2024-02-01	0.950	0.950	0.890	0.890	0.890	208,000
2024-01-31	0.890	0.900	0.880	0.880	0.880	418,000
2024-01-30	0.930	0.940	0.900	0.910	0.910	730,000
2024-01-29	0.980	1.010	0.920	0.930	0.930	2,448,000
2024-01-26	0.960	1.040	0.960	1.010	1.010	1,736,000
2024-01-25	1.020	1.060	0.960	0.960	0.960	1,312,000
2024-01-24	0.920	1.070	0.920	1.020	1.020	2,256,000
2024-01-23	0.840	0.920	0.840	0.920	0.920	2,164,000
2024-01-22	0.880	0.890	0.840	0.840	0.840	1,868,000
2024-01-19	0.870	0.920	0.870	0.890	0.890	2,048,000
2024-01-18	0.890	0.890	0.850	0.870	0.870	1,364,000
2024-01-17	0.900	0.930	0.870	0.890	0.890	2,234,000
2024-01-16	0.890	0.950	0.870	0.910	0.910	1,306,000
2024-01-15	0.990	0.990	0.990	0.990	0.990	4,576,000
2024-01-12	1.020	1.020	0.950	0.990	0.990	3,304,000
2024-01-11	1.030	1.060	1.020	1.030	1.030	1,268,000
2024-01-10	1.050	1.050	1.020	1.030	1.030	1,832,000
2024-01-09	1.070	1.080	1.050	1.050	1.050	816,000
2024-01-08	1.060	1.100	1.050	1.070	1.070	1,470,000
2024-01-05	1.010	1.080	1.010	1.060	1.060	1,682,000
2024-01-04	1.080	1.080	1.040	1.050	1.050	1,594,000
2024-01-03	1.110	1.120	1.070	1.080	1.080	1,242,000
2024-01-02	1.090	1.120	1.070	1.110	1.110	1,830,000
2023-12-29	1.100	1.130	1.090	1.090	1.090	1,730,000
2023-12-28	1.120	1.140	1.100	1.100	1.100	1,476,000
2023-12-27	1.140	1.170	1.100	1.140	1.140	2,742,000
2023-12-22	1.160	1.160	1.110	1.150	1.150	2,152,000
2023-12-21	1.140	1.240	1.140	1.160	1.160	3,640,000
2023-12-20	1.090	1.150	1.090	1.140	1.140	2,452,000
2023-12-19	1.130	1.160	1.090	1.090	1.090	2,664,000
2023-12-18	1.170	1.170	1.130	1.150	1.150	4,086,000
2023-12-15	1.190	1.220	1.160	1.170	1.170	3,794,000
2023-12-14	1.070	1.210	1.070	1.190	1.190	6,647,000
2023-12-13	1.180	1.190	1.040	1.070	1.070	6,153,665
2023-12-12	1.190	1.230	1.180	1.180	1.180	2,404,000
2023-12-11	1.270	1.270	1.190	1.190	1.190	5,936,000
2023-12-08	1.250	1.330	1.230	1.270	1.270	5,478,000
2023-12-07	1.260	1.260	1.170	1.250	1.250	5,964,000
2023-12-06	1.290	1.310	1.250	1.260	1.260	3,934,000
2023-12-05	1.240	1.370	1.200	1.280	1.280	8,068,000
2023-12-04	1.340	1.370	1.230	1.250	1.250	9,054,000
2023-12-01	1.400	1.450	1.360	1.360	1.360	7,252,000
2023-11-30	1.500	1.540	1.300	1.450	1.450	19,922,000
2023-11-29	1.640	1.730	1.510	1.520	1.520	17,531,000
2023-11-28	1.320	1.700	1.310	1.620	1.620	31,426,000
2023-11-27	1.280	1.360	1.260	1.320	1.320	11,188,000
2023-11-24	1.340	1.370	1.190	1.280	1.280	16,892,000
2023-11-23	1.140	1.420	1.140	1.290	1.290	38,668,600
2023-11-22	0.870	1.140	0.850	1.100	1.100	63,461,922
2023-11-21	0.810	1.000	0.770	0.870	0.870	66,020,480
2023-11-20	2.550	2.550	0.730	0.930	0.930	129,556,150
2023-11-17	3.450	3.450	3.000	3.000	3.000	42,180,000

← NewerPage 12 of 21 · 1,230 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.