Zhixin Group Holding Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-21 | 8.200 | 8.300 | 8.000 | 8.300 | 8.300 | 25,578,000 |
| 2023-08-18 | 8.410 | 8.410 | 8.000 | 8.240 | 8.240 | 4,770,000 |
| 2023-08-17 | 8.500 | 8.600 | 8.000 | 8.410 | 8.410 | 5,874,000 |
| 2023-08-16 | 9.130 | 9.130 | 7.970 | 8.550 | 8.550 | 21,052,000 |
| 2023-08-15 | 9.500 | 9.510 | 9.110 | 9.150 | 9.150 | 6,656,000 |
| 2023-08-14 | 9.580 | 9.690 | 9.410 | 9.420 | 9.420 | 3,530,000 |
| 2023-08-11 | 9.680 | 9.700 | 9.500 | 9.580 | 9.580 | 3,361,000 |
| 2023-08-10 | 9.350 | 9.800 | 9.250 | 9.680 | 9.680 | 5,759,570 |
| 2023-08-09 | 9.300 | 9.370 | 9.170 | 9.350 | 9.350 | 6,355,254 |
| 2023-08-08 | 9.360 | 9.480 | 9.260 | 9.320 | 9.320 | 4,424,000 |
| 2023-08-07 | 9.500 | 9.600 | 9.280 | 9.360 | 9.360 | 4,778,000 |
| 2023-08-04 | 8.970 | 9.590 | 8.850 | 9.500 | 9.500 | 6,417,824 |
| 2023-08-03 | 9.000 | 9.110 | 8.760 | 9.000 | 9.000 | 16,172,120 |
| 2023-08-02 | 8.500 | 9.030 | 8.350 | 9.010 | 9.010 | 12,698,888 |
| 2023-08-01 | 8.420 | 8.590 | 8.280 | 8.540 | 8.540 | 15,410,000 |
| 2023-07-31 | 8.180 | 8.450 | 8.000 | 8.400 | 8.400 | 19,924,000 |
| 2023-07-28 | 8.150 | 8.450 | 7.700 | 8.200 | 8.200 | 6,970,000 |
| 2023-07-27 | 8.100 | 8.430 | 7.670 | 8.190 | 8.190 | 6,324,000 |
| 2023-07-26 | 7.600 | 8.120 | 7.510 | 8.070 | 8.070 | 6,241,100 |
| 2023-07-25 | 7.620 | 7.670 | 7.250 | 7.630 | 7.630 | 10,070,000 |
| 2023-07-24 | 7.570 | 8.000 | 7.300 | 7.610 | 7.610 | 3,308,000 |
| 2023-07-21 | 6.870 | 7.620 | 6.870 | 7.560 | 7.560 | 5,894,000 |
| 2023-07-20 | 6.400 | 6.900 | 6.070 | 6.870 | 6.870 | 7,638,000 |
| 2023-07-19 | 6.400 | 6.600 | 6.210 | 6.440 | 6.440 | 6,930,000 |
| 2023-07-18 | 6.700 | 6.850 | 6.300 | 6.450 | 6.450 | 5,308,000 |
| 2023-07-14 | 6.130 | 6.870 | 6.130 | 6.660 | 6.660 | 2,853,000 |
| 2023-07-13 | 5.900 | 6.550 | 5.900 | 6.130 | 6.130 | 3,996,000 |
| 2023-07-12 | 5.960 | 6.200 | 5.840 | 5.970 | 5.970 | 1,448,000 |
| 2023-07-11 | 6.410 | 6.510 | 5.870 | 5.970 | 5.970 | 4,022,000 |
| 2023-07-10 | 6.030 | 7.340 | 5.700 | 6.400 | 6.400 | 13,344,000 |
| 2023-07-07 | 5.520 | 6.290 | 4.480 | 6.010 | 6.010 | 11,571,270 |
| 2023-07-06 | 3.220 | 6.260 | 3.170 | 5.500 | 5.500 | 14,245,000 |
| 2023-07-05 | 6.800 | 6.940 | 2.830 | 3.200 | 3.200 | 43,398,000 |
| 2023-07-04 | 9.550 | 9.580 | 6.700 | 6.840 | 6.840 | 22,897,000 |
| 2023-07-03 | 9.200 | 9.750 | 9.010 | 9.560 | 9.560 | 3,418,000 |
| 2023-06-30 | 9.220 | 9.310 | 8.900 | 9.250 | 9.250 | 8,406,000 |
| 2023-06-29 | 8.880 | 9.380 | 8.800 | 9.250 | 9.250 | 3,730,000 |
| 2023-06-28 | 9.010 | 9.510 | 8.630 | 8.880 | 8.880 | 3,738,000 |
| 2023-06-27 | 9.200 | 9.420 | 8.500 | 9.010 | 9.010 | 7,056,000 |
| 2023-06-26 | 10.100 | 10.200 | 9.100 | 9.200 | 9.200 | 8,034,000 |
| 2023-06-23 | 9.200 | 10.180 | 9.060 | 10.100 | 10.100 | 16,336,416 |
| 2023-06-21 | 9.210 | 9.340 | 9.010 | 9.240 | 9.240 | 10,572,825 |
| 2023-06-20 | 9.580 | 9.580 | 9.150 | 9.250 | 9.250 | 7,672,000 |
| 2023-06-19 | 9.400 | 9.750 | 9.320 | 9.580 | 9.580 | 6,768,000 |
| 2023-06-16 | 9.150 | 9.430 | 9.150 | 9.370 | 9.370 | 6,454,955 |
| 2023-06-15 | 8.770 | 9.240 | 8.640 | 9.150 | 9.150 | 6,988,000 |
| 2023-06-14 | 8.400 | 8.930 | 8.340 | 8.770 | 8.770 | 10,650,000 |
| 2023-06-13 | 8.600 | 8.900 | 8.170 | 8.350 | 8.350 | 8,886,000 |
| 2023-06-12 | 7.840 | 8.670 | 7.710 | 8.490 | 8.490 | 5,732,000 |
| 2023-06-09 | 7.880 | 8.150 | 7.500 | 7.840 | 7.840 | 4,898,200 |
| 2023-06-08 | 7.820 | 8.090 | 7.720 | 7.880 | 7.880 | 6,414,652 |
| 2023-06-07 | 7.990 | 8.190 | 7.680 | 7.820 | 7.820 | 10,713,320 |
| 2023-06-06 | 7.320 | 8.000 | 7.320 | 7.990 | 7.990 | 9,460,200 |
| 2023-06-05 | 6.800 | 7.270 | 6.700 | 7.250 | 7.250 | 5,510,000 |
| 2023-06-02 | 6.800 | 6.940 | 6.750 | 6.840 | 6.840 | 2,695,596 |
| 2023-06-01 | 6.690 | 6.950 | 6.430 | 6.830 | 6.830 | 5,398,000 |
| 2023-05-31 | 6.700 | 6.930 | 6.480 | 6.690 | 6.690 | 12,678,000 |
| 2023-05-30 | 6.430 | 6.760 | 6.360 | 6.700 | 6.700 | 9,504,000 |
| 2023-05-29 | 6.500 | 6.680 | 6.330 | 6.430 | 6.430 | 7,680,000 |
| 2023-05-25 | 6.360 | 6.670 | 6.120 | 6.600 | 6.600 | 4,008,000 |
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.