Zhixin Group Holding Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	0.560	0.560	0.550	0.550	0.550	270,000
2026-07-28	0.530	0.560	0.500	0.560	0.560	904,000
2026-07-27	0.540	0.540	0.540	0.540	0.540	166,000
2026-07-24	0.540	0.540	0.540	0.540	0.540	178,000
2026-07-23	0.550	0.550	0.550	0.550	0.550	52,000
2026-07-22	0.570	0.570	0.540	0.550	0.550	78,000
2026-07-21	0.540	0.570	0.540	0.570	0.570	168,000
2026-07-20	0.570	0.570	0.540	0.540	0.540	102,000
2026-07-17	0.560	0.570	0.550	0.570	0.570	230,000
2026-07-16	0.550	0.560	0.550	0.560	0.560	86,000
2026-07-15	0.570	0.570	0.570	0.570	0.570	0
2026-07-14	0.560	0.570	0.540	0.570	0.570	834,000
2026-07-13	0.580	0.580	0.550	0.580	0.580	148,000
2026-07-10	0.580	0.580	0.580	0.580	0.580	200,000
2026-07-09	0.590	0.590	0.530	0.560	0.560	830,000
2026-07-08	0.590	0.590	0.590	0.590	0.590	190,000
2026-07-07	0.590	0.590	0.580	0.590	0.590	132,000
2026-07-06	0.600	0.600	0.590	0.590	0.590	148,000
2026-07-03	0.600	0.610	0.600	0.600	0.600	180,000
2026-07-02	0.560	0.610	0.560	0.590	0.590	410,000
2026-06-30	0.590	0.590	0.590	0.590	0.590	60,000
2026-06-29	0.570	0.590	0.570	0.590	0.590	216,000
2026-06-26	0.550	0.600	0.540	0.590	0.590	1,190,000
2026-06-25	0.540	0.540	0.530	0.530	0.530	838,000
2026-06-24	0.560	0.560	0.540	0.540	0.540	160,000
2026-06-23	0.580	0.580	0.540	0.560	0.560	540,000
2026-06-22	0.580	0.580	0.580	0.580	0.580	284,000
2026-06-18	0.600	0.600	0.580	0.580	0.580	872,000
2026-06-17	0.620	0.620	0.600	0.600	0.600	482,000
2026-06-16	0.620	0.620	0.610	0.610	0.610	128,000
2026-06-15	0.640	0.640	0.620	0.620	0.620	306,000
2026-06-12	0.630	0.640	0.620	0.640	0.640	588,000
2026-06-11	0.640	0.640	0.630	0.630	0.630	74,000
2026-06-10	0.640	0.640	0.620	0.640	0.640	226,000
2026-06-09	0.730	0.730	0.580	0.650	0.650	3,256,000
2026-06-08	0.700	0.700	0.660	0.680	0.680	1,960,000
2026-06-05	0.700	0.700	0.690	0.700	0.700	264,000
2026-06-04	0.700	0.710	0.700	0.710	0.710	218,000
2026-06-03	0.700	0.700	0.690	0.700	0.700	240,000
2026-06-02	0.690	0.700	0.680	0.700	0.700	316,000
2026-06-01	0.700	0.700	0.690	0.700	0.700	160,000
2026-05-29	0.720	0.720	0.680	0.710	0.710	948,000
2026-05-28	0.740	0.740	0.710	0.710	0.710	370,000
2026-05-27	0.740	0.740	0.740	0.740	0.740	336,000
2026-05-26	0.690	0.800	0.680	0.740	0.740	2,108,000
2026-05-22	0.680	0.690	0.680	0.690	0.690	398,000
2026-05-21	0.700	0.700	0.680	0.690	0.690	250,000
2026-05-20	0.690	0.730	0.680	0.720	0.720	862,000
2026-05-19	0.720	0.730	0.690	0.690	0.690	1,598,000
2026-05-18	0.750	0.760	0.720	0.740	0.740	530,000
2026-05-15	0.750	0.800	0.700	0.750	0.750	2,412,000
2026-05-14	0.800	0.800	0.780	0.780	0.780	10,000
2026-05-13	0.800	0.800	0.740	0.800	0.800	276,000
2026-05-12	0.760	0.790	0.740	0.780	0.780	650,000
2026-05-11	0.780	0.800	0.750	0.760	0.760	346,000
2026-05-08	0.770	0.800	0.770	0.790	0.790	144,000
2026-05-07	0.780	0.800	0.760	0.770	0.770	352,000
2026-05-06	0.800	0.800	0.770	0.780	0.780	312,000
2026-05-05	0.860	0.860	0.770	0.780	0.780	450,000
2026-05-04	0.860	0.860	0.820	0.820	0.820	106,000

← NewerPage 2 of 5 · 246 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.