Zhixin Group Holding Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-23	3.800	3.870	3.700	3.740	3.740	1,216,000
2023-02-22	3.850	4.020	3.830	3.870	3.870	1,160,000
2023-02-21	3.700	3.950	3.700	3.950	3.950	1,816,000
2023-02-20	3.680	3.810	3.610	3.810	3.810	2,088,000
2023-02-17	3.450	3.790	3.260	3.780	3.780	7,376,000
2023-02-16	3.470	3.480	3.310	3.350	3.350	976,000
2023-02-15	3.500	3.500	3.340	3.360	3.360	1,048,000
2023-02-14	3.340	3.480	3.330	3.420	3.420	1,496,000
2023-02-13	3.300	3.380	3.250	3.330	3.330	1,024,000
2023-02-10	3.310	3.510	3.300	3.400	3.400	1,872,000
2023-02-09	3.060	3.390	3.050	3.340	3.340	1,616,000
2023-02-08	3.130	3.170	3.100	3.100	3.100	376,000
2023-02-07	3.060	3.250	3.030	3.210	3.210	656,000
2023-02-06	3.470	3.480	3.070	3.110	3.110	496,000
2023-02-03	3.200	3.300	3.110	3.200	3.200	136,000
2023-02-02	3.200	3.280	3.080	3.280	3.280	664,000
2023-02-01	3.200	3.440	3.170	3.220	3.220	456,000
2023-01-31	3.840	3.840	3.200	3.280	3.280	2,960,000
2023-01-30	2.930	3.500	2.840	3.440	3.440	6,224,000
2023-01-27	2.940	2.980	2.920	2.920	2.920	256,000
2023-01-26	2.940	2.950	2.930	2.950	2.950	80,000
2023-01-20	2.990	3.040	2.820	2.900	2.900	3,496,000
2023-01-19	2.730	2.930	2.730	2.820	2.820	1,928,000
2023-01-18	2.820	2.890	2.720	2.730	2.730	1,368,000
2023-01-17	3.150	3.150	2.750	2.790	2.790	1,384,000
2023-01-16	2.650	2.760	2.650	2.750	2.750	3,472,000
2023-01-13	2.740	2.740	2.680	2.680	2.680	1,448,000
2023-01-12	2.750	2.750	2.650	2.690	2.690	7,768,000
2023-01-11	2.600	2.750	2.600	2.700	2.700	640,000
2023-01-10	2.670	2.680	2.620	2.620	2.620	6,108,000
2023-01-09	2.600	2.840	2.530	2.750	2.750	8,832,000
2023-01-06	2.620	2.730	2.580	2.600	2.600	12,160,000
2023-01-05	2.500	2.720	2.470	2.580	2.580	16,984,000
2023-01-04	2.590	2.590	2.380	2.500	2.500	4,600,000
2023-01-03	2.590	2.590	2.580	2.590	2.590	80,000
2022-12-30	2.560	2.610	2.470	2.600	2.600	4,368,000
2022-12-29	2.670	2.670	2.630	2.630	2.630	24,000
2022-12-28	2.760	2.760	2.640	2.680	2.680	104,000
2022-12-23	2.760	2.760	2.560	2.760	2.760	1,456,000
2022-12-22	2.570	2.750	2.550	2.740	2.740	208,000
2022-12-21	2.870	2.880	2.680	2.680	2.680	88,000
2022-12-20	2.680	2.750	2.660	2.680	2.680	80,000
2022-12-19	2.790	2.790	2.680	2.680	2.680	152,000
2022-12-16	2.790	2.810	2.760	2.790	2.790	688,000
2022-12-15	2.800	2.870	2.780	2.870	2.870	40,000
2022-12-14	2.940	2.940	2.870	2.890	2.890	144,000
2022-12-13	2.850	2.950	2.700	2.930	2.930	400,000
2022-12-12	2.860	2.860	2.860	2.860	2.860	0
2022-12-09	2.740	2.870	2.740	2.870	2.870	8,488,000
2022-12-08	2.820	2.840	2.780	2.840	2.840	1,096,000
2022-12-07	2.820	2.830	2.680	2.720	2.720	2,072,000
2022-12-06	2.840	2.940	2.600	2.820	2.820	4,192,000
2022-12-05	2.650	2.880	2.650	2.840	2.840	1,256,000
2022-12-02	2.520	2.590	2.520	2.570	2.570	1,992,000
2022-12-01	2.380	2.550	2.380	2.520	2.520	456,000
2022-11-30	2.410	2.450	2.370	2.380	2.380	264,000
2022-11-29	2.450	2.450	2.270	2.410	2.410	3,344,000
2022-11-28	2.160	2.490	2.160	2.410	2.410	1,320,000
2022-11-25	2.060	2.580	2.060	2.500	2.500	2,712,000
2022-11-24	2.100	2.100	2.060	2.100	2.100	64,000

← NewerPage 16 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.