Zhixin Group Holding Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-02	2.460	2.580	2.420	2.510	2.510	11,080,000
2022-06-01	2.270	2.480	2.170	2.480	2.480	14,584,000
2022-05-31	2.570	2.570	2.220	2.230	2.230	7,264,000
2022-05-30	2.550	2.550	2.400	2.460	2.460	376,000
2022-05-27	2.780	2.780	2.420	2.450	2.450	280,000
2022-05-26	2.530	2.650	2.440	2.440	2.440	2,704,000
2022-05-25	2.590	2.590	2.400	2.440	2.440	88,000
2022-05-24	2.310	2.440	2.310	2.420	2.420	280,000
2022-05-23	2.240	2.360	2.180	2.350	2.350	368,000
2022-05-20	2.300	2.300	2.210	2.280	2.280	1,256,000
2022-05-19	2.260	2.380	2.260	2.310	2.310	72,000
2022-05-18	2.230	2.320	2.190	2.290	2.290	216,000
2022-05-17	2.270	2.460	2.220	2.280	2.280	152,000
2022-05-16	2.350	2.390	2.160	2.270	2.270	1,960,000
2022-05-13	2.400	2.410	2.200	2.410	2.410	1,112,000
2022-05-12	2.430	2.450	2.320	2.450	2.450	320,000
2022-05-11	2.460	2.530	2.360	2.430	2.430	1,248,000
2022-05-10	2.480	2.560	2.480	2.520	2.520	352,000
2022-05-06	2.500	2.590	2.500	2.580	2.580	1,752,000
2022-05-05	2.680	2.680	2.580	2.590	2.590	1,640,000
2022-05-04	2.620	2.720	2.510	2.670	2.670	2,544,000
2022-05-03	2.630	2.630	2.510	2.600	2.600	560,000
2022-04-29	2.560	2.690	2.500	2.590	2.590	2,088,000
2022-04-28	2.520	2.810	2.420	2.680	2.680	3,053,000
2022-04-27	2.040	2.580	1.830	2.550	2.550	5,648,000
2022-04-26	2.700	2.720	1.600	2.010	2.010	11,776,000
2022-04-25	2.860	2.890	2.700	2.700	2.700	12,152,000
2022-04-22	2.820	2.930	2.700	2.860	2.860	5,376,000
2022-04-21	3.040	3.060	2.840	2.850	2.850	4,072,000
2022-04-20	3.060	3.130	3.010	3.050	3.050	2,040,000
2022-04-19	3.290	3.290	3.050	3.080	3.080	4,048,000
2022-04-14	3.130	3.310	3.130	3.310	3.310	5,616,000
2022-04-13	3.100	3.170	3.100	3.160	3.160	4,640,000
2022-04-12	3.090	3.220	3.090	3.120	3.120	3,616,000
2022-04-11	3.210	3.210	3.100	3.110	3.110	4,240,000
2022-04-08	3.200	3.240	3.150	3.240	3.240	4,416,000
2022-04-07	3.110	3.300	3.090	3.210	3.210	3,848,000
2022-04-06	3.250	3.390	3.080	3.110	3.110	4,936,000
2022-04-04	3.040	3.380	3.040	3.280	3.280	6,392,000
2022-04-01	3.040	3.140	3.040	3.040	3.040	1,808,000
2022-03-31	3.140	3.150	3.000	3.020	3.020	3,320,000
2022-03-30	3.100	3.150	3.090	3.150	3.150	2,264,000
2022-03-29	3.070	3.180	3.070	3.100	3.100	1,904,000
2022-03-28	3.000	3.130	2.970	3.120	3.120	4,984,000
2022-03-25	3.080	3.200	2.980	3.030	3.030	4,160,000
2022-03-24	3.010	3.100	2.940	3.070	3.070	4,128,000
2022-03-23	3.160	3.250	3.010	3.010	3.010	7,000,000
2022-03-22	3.100	3.280	3.060	3.180	3.180	3,376,000
2022-03-21	3.500	3.500	2.960	3.080	3.080	6,200,000
2022-03-18	3.320	3.570	3.320	3.530	3.530	4,784,000
2022-03-17	3.110	3.420	3.110	3.380	3.380	6,560,000
2022-03-16	2.970	3.150	2.930	3.150	3.150	4,568,000
2022-03-15	2.970	3.060	2.900	2.980	2.980	5,128,000
2022-03-14	2.970	3.100	2.930	3.040	3.040	5,784,000
2022-03-11	2.900	3.000	2.780	3.000	3.000	6,752,000
2022-03-10	2.880	3.020	2.880	2.920	2.920	6,632,000
2022-03-09	2.910	2.930	2.800	2.870	2.870	5,472,000
2022-03-08	2.950	3.050	2.860	2.900	2.900	5,160,000
2022-03-07	2.850	2.940	2.690	2.940	2.940	3,845,000
2022-03-04	2.950	3.050	2.850	2.910	2.910	5,408,000

← NewerPage 19 of 21 · 1,235 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.