Zhixin Group Holding Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-24 | 6.100 | 6.600 | 5.850 | 6.360 | 6.360 | 3,318,000 |
| 2023-05-23 | 5.980 | 6.220 | 5.770 | 6.180 | 6.180 | 4,746,000 |
| 2023-05-22 | 6.060 | 6.250 | 5.850 | 6.000 | 6.000 | 6,250,000 |
| 2023-05-19 | 5.890 | 6.200 | 5.840 | 6.110 | 6.110 | 5,126,000 |
| 2023-05-18 | 5.800 | 5.980 | 5.750 | 5.880 | 5.880 | 8,667,500 |
| 2023-05-17 | 5.400 | 5.880 | 5.290 | 5.750 | 5.750 | 11,062,000 |
| 2023-05-16 | 5.340 | 5.530 | 5.210 | 5.510 | 5.510 | 2,236,000 |
| 2023-05-15 | 5.350 | 5.600 | 5.210 | 5.390 | 5.390 | 2,496,000 |
| 2023-05-12 | 5.200 | 5.480 | 5.030 | 5.420 | 5.420 | 4,252,000 |
| 2023-05-11 | 5.090 | 5.240 | 4.950 | 5.170 | 5.170 | 4,464,000 |
| 2023-05-10 | 4.930 | 5.280 | 4.860 | 5.200 | 5.200 | 1,720,000 |
| 2023-05-09 | 4.800 | 5.030 | 4.760 | 4.930 | 4.930 | 6,288,000 |
| 2023-05-08 | 4.800 | 4.970 | 4.670 | 4.880 | 4.880 | 5,812,000 |
| 2023-05-05 | 4.720 | 4.800 | 4.610 | 4.800 | 4.800 | 902,000 |
| 2023-05-04 | 4.840 | 4.860 | 4.630 | 4.750 | 4.750 | 1,316,000 |
| 2023-05-03 | 4.600 | 4.850 | 4.550 | 4.840 | 4.840 | 1,326,000 |
| 2023-05-02 | 5.170 | 5.200 | 4.470 | 4.760 | 4.760 | 3,915,037 |
| 2023-04-28 | 4.950 | 5.450 | 4.860 | 5.280 | 5.280 | 4,202,000 |
| 2023-04-27 | 4.790 | 5.110 | 4.790 | 4.990 | 4.990 | 10,070,000 |
| 2023-04-26 | 4.900 | 4.940 | 4.730 | 4.900 | 4.900 | 1,384,000 |
| 2023-04-25 | 4.810 | 5.080 | 4.700 | 4.920 | 4.920 | 1,604,000 |
| 2023-04-24 | 4.890 | 4.980 | 4.790 | 4.890 | 4.890 | 1,112,000 |
| 2023-04-21 | 4.880 | 5.220 | 4.760 | 4.870 | 4.870 | 1,802,000 |
| 2023-04-20 | 4.650 | 4.980 | 4.580 | 4.980 | 4.980 | 1,682,000 |
| 2023-04-19 | 4.550 | 4.870 | 4.540 | 4.720 | 4.720 | 1,355,007 |
| 2023-04-18 | 4.520 | 4.580 | 4.430 | 4.560 | 4.560 | 818,000 |
| 2023-04-17 | 4.520 | 4.550 | 4.400 | 4.490 | 4.490 | 826,000 |
| 2023-04-14 | 4.650 | 4.700 | 4.470 | 4.520 | 4.520 | 1,002,000 |
| 2023-04-13 | 4.610 | 4.710 | 4.420 | 4.640 | 4.640 | 1,356,000 |
| 2023-04-12 | 4.650 | 4.780 | 4.500 | 4.610 | 4.610 | 3,096,000 |
| 2023-04-11 | 4.560 | 4.950 | 4.490 | 4.720 | 4.720 | 1,304,000 |
| 2023-04-06 | 4.400 | 4.630 | 4.310 | 4.630 | 4.630 | 1,702,000 |
| 2023-04-04 | 4.610 | 4.630 | 4.420 | 4.420 | 4.420 | 756,000 |
| 2023-04-03 | 4.480 | 4.770 | 4.400 | 4.680 | 4.680 | 716,000 |
| 2023-03-31 | 4.680 | 4.890 | 4.400 | 4.480 | 4.480 | 1,380,000 |
| 2023-03-30 | 4.700 | 4.990 | 4.670 | 4.700 | 4.700 | 1,680,000 |
| 2023-03-29 | 4.910 | 5.150 | 4.810 | 4.960 | 4.960 | 2,414,500 |
| 2023-03-28 | 4.500 | 5.000 | 4.410 | 4.960 | 4.960 | 2,540,000 |
| 2023-03-27 | 4.880 | 4.900 | 4.230 | 4.500 | 4.500 | 1,904,000 |
| 2023-03-24 | 4.100 | 4.680 | 3.600 | 4.350 | 4.350 | 4,006,000 |
| 2023-03-23 | 5.150 | 5.310 | 4.200 | 4.210 | 4.210 | 5,859,007 |
| 2023-03-22 | 5.050 | 5.260 | 5.020 | 5.170 | 5.170 | 8,026,000 |
| 2023-03-21 | 4.930 | 5.170 | 4.710 | 5.080 | 5.080 | 10,152,000 |
| 2023-03-20 | 4.470 | 5.000 | 4.460 | 4.930 | 4.930 | 5,908,000 |
| 2023-03-17 | 4.420 | 4.580 | 4.290 | 4.470 | 4.470 | 7,518,000 |
| 2023-03-16 | 4.500 | 4.500 | 4.280 | 4.480 | 4.480 | 2,162,000 |
| 2023-03-15 | 4.400 | 4.580 | 4.150 | 4.580 | 4.580 | 1,380,000 |
| 2023-03-14 | 4.480 | 4.640 | 4.210 | 4.400 | 4.400 | 1,408,000 |
| 2023-03-13 | 4.500 | 4.590 | 4.390 | 4.540 | 4.540 | 1,876,000 |
| 2023-03-10 | 4.610 | 4.640 | 4.420 | 4.480 | 4.480 | 6,648,000 |
| 2023-03-09 | 4.620 | 4.720 | 4.510 | 4.640 | 4.640 | 816,000 |
| 2023-03-08 | 4.460 | 4.740 | 4.380 | 4.720 | 4.720 | 1,600,000 |
| 2023-03-07 | 4.460 | 4.580 | 4.460 | 4.570 | 4.570 | 1,400,000 |
| 2023-03-06 | 4.310 | 4.600 | 4.160 | 4.600 | 4.600 | 3,056,000 |
| 2023-03-03 | 4.140 | 4.330 | 3.930 | 4.330 | 4.330 | 6,464,000 |
| 2023-03-02 | 3.900 | 4.200 | 3.890 | 4.200 | 4.200 | 2,496,000 |
| 2023-03-01 | 3.980 | 3.980 | 3.780 | 3.900 | 3.900 | 1,584,000 |
| 2023-02-28 | 3.970 | 3.980 | 3.720 | 3.980 | 3.980 | 3,288,000 |
| 2023-02-27 | 3.700 | 3.920 | 3.700 | 3.920 | 3.920 | 1,668,000 |
| 2023-02-24 | 3.870 | 3.870 | 3.610 | 3.750 | 3.750 | 1,644,000 |
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.