Zhixin Group Holding Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-03 | 1.640 | 1.670 | 1.580 | 1.670 | 1.670 | 1,096,000 |
| 2021-12-02 | 1.580 | 1.600 | 1.550 | 1.590 | 1.590 | 992,000 |
| 2021-12-01 | 1.620 | 1.620 | 1.560 | 1.580 | 1.580 | 968,000 |
| 2021-11-30 | 1.540 | 1.640 | 1.470 | 1.610 | 1.610 | 2,720,000 |
| 2021-11-29 | 1.620 | 1.690 | 1.460 | 1.520 | 1.520 | 2,584,000 |
| 2021-11-26 | 1.580 | 1.650 | 1.570 | 1.620 | 1.620 | 1,664,000 |
| 2021-11-25 | 1.530 | 1.620 | 1.530 | 1.570 | 1.570 | 4,112,000 |
| 2021-11-24 | 1.500 | 1.590 | 1.500 | 1.530 | 1.530 | 5,048,000 |
| 2021-11-23 | 1.420 | 1.570 | 1.380 | 1.520 | 1.520 | 8,408,000 |
| 2021-11-22 | 1.660 | 1.660 | 1.230 | 1.420 | 1.420 | 14,832,000 |
| 2021-11-19 | 1.860 | 1.910 | 1.660 | 1.680 | 1.680 | 10,344,000 |
| 2021-11-18 | 2.060 | 2.120 | 1.890 | 1.930 | 1.930 | 5,560,000 |
| 2021-11-17 | 2.140 | 2.220 | 2.040 | 2.080 | 2.080 | 3,624,000 |
| 2021-11-16 | 2.200 | 2.290 | 2.130 | 2.170 | 2.170 | 4,424,000 |
| 2021-11-15 | 2.260 | 2.320 | 2.150 | 2.230 | 2.230 | 4,672,000 |
| 2021-11-12 | 2.260 | 2.340 | 2.090 | 2.260 | 2.260 | 6,064,000 |
| 2021-11-11 | 2.140 | 2.370 | 2.130 | 2.250 | 2.250 | 6,216,000 |
| 2021-11-10 | 2.030 | 2.170 | 2.030 | 2.170 | 2.170 | 3,160,000 |
| 2021-11-09 | 1.990 | 2.080 | 1.980 | 2.050 | 2.050 | 8,816,000 |
| 2021-11-08 | 2.000 | 2.080 | 1.890 | 2.000 | 2.000 | 19,904,000 |
| 2021-11-05 | 1.860 | 1.940 | 1.780 | 1.890 | 1.890 | 2,600,000 |
| 2021-11-04 | 1.750 | 1.850 | 1.740 | 1.850 | 1.850 | 2,400,000 |
| 2021-11-03 | 1.780 | 1.850 | 1.730 | 1.760 | 1.760 | 880,000 |
| 2021-11-02 | 1.600 | 1.830 | 1.580 | 1.780 | 1.780 | 1,496,000 |
| 2021-11-01 | 1.590 | 1.620 | 1.540 | 1.600 | 1.600 | 4,232,000 |
| 2021-10-29 | 1.560 | 1.620 | 1.490 | 1.610 | 1.610 | 6,968,000 |
| 2021-10-28 | 1.520 | 1.540 | 1.480 | 1.500 | 1.500 | 2,768,000 |
| 2021-10-27 | 1.560 | 1.560 | 1.440 | 1.520 | 1.520 | 4,632,000 |
| 2021-10-26 | 1.610 | 1.610 | 1.330 | 1.500 | 1.500 | 13,144,000 |
| 2021-10-25 | 1.740 | 1.740 | 1.510 | 1.610 | 1.610 | 7,056,000 |
| 2021-10-22 | 1.720 | 1.790 | 1.680 | 1.790 | 1.790 | 744,000 |
| 2021-10-21 | 1.870 | 1.870 | 1.590 | 1.760 | 1.760 | 3,144,000 |
| 2021-10-20 | 1.890 | 1.900 | 1.800 | 1.860 | 1.860 | 5,104,000 |
| 2021-10-19 | 1.530 | 1.860 | 1.530 | 1.800 | 1.800 | 3,880,000 |
| 2021-10-18 | 1.640 | 1.640 | 1.490 | 1.580 | 1.580 | 13,856,000 |
← NewerPage 21 of 21 · 1,235 trading days
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.