Zhixin Group Holding Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	0.385	0.400	0.385	0.400	0.400	64,000
2025-10-30	0.375	0.385	0.375	0.385	0.385	214,000
2025-10-28	0.395	0.395	0.375	0.375	0.375	94,000
2025-10-27	0.405	0.405	0.380	0.380	0.380	548,000
2025-10-24	0.380	0.400	0.380	0.380	0.380	102,000
2025-10-23	0.395	0.395	0.395	0.395	0.395	0
2025-10-22	0.390	0.400	0.380	0.395	0.395	448,000
2025-10-21	0.405	0.405	0.405	0.405	0.405	2,000
2025-10-20	0.370	0.405	0.340	0.405	0.405	1,932,000
2025-10-17	0.380	0.380	0.375	0.380	0.380	206,000
2025-10-16	0.385	0.400	0.380	0.380	0.380	208,000
2025-10-15	0.400	0.400	0.400	0.400	0.400	28,000
2025-10-14	0.410	0.410	0.400	0.400	0.400	84,000
2025-10-13	0.410	0.410	0.410	0.410	0.410	186,000
2025-10-10	0.410	0.410	0.395	0.410	0.410	166,000
2025-10-09	0.400	0.415	0.395	0.410	0.410	238,000
2025-10-08	0.415	0.420	0.380	0.395	0.395	1,190,000
2025-10-06	0.410	0.420	0.410	0.415	0.415	582,000
2025-10-03	0.410	0.415	0.410	0.415	0.415	132,000
2025-10-02	0.415	0.420	0.415	0.420	0.420	102,000
2025-09-30	0.415	0.420	0.415	0.420	0.420	274,000
2025-09-29	0.415	0.415	0.415	0.415	0.415	8,000
2025-09-26	0.415	0.415	0.405	0.405	0.405	156,000
2025-09-25	0.430	0.430	0.415	0.415	0.415	166,000
2025-09-24	0.425	0.425	0.425	0.425	0.425	426,000
2025-09-23	0.415	0.430	0.415	0.430	0.430	128,000
2025-09-22	0.420	0.420	0.410	0.415	0.415	406,000
2025-09-19	0.430	0.430	0.410	0.420	0.420	40,000
2025-09-18	0.415	0.430	0.410	0.430	0.430	554,000
2025-09-17	0.420	0.420	0.415	0.415	0.415	160,000
2025-09-16	0.420	0.430	0.415	0.420	0.420	108,000
2025-09-15	0.415	0.420	0.415	0.420	0.420	242,000
2025-09-12	0.430	0.430	0.415	0.415	0.415	24,000
2025-09-11	0.425	0.430	0.425	0.430	0.430	132,000
2025-09-10	0.420	0.435	0.420	0.430	0.430	492,000
2025-09-09	0.420	0.435	0.420	0.420	0.420	198,000
2025-09-08	0.420	0.420	0.420	0.420	0.420	44,000
2025-09-05	0.415	0.425	0.415	0.420	0.420	40,000
2025-09-04	0.420	0.440	0.415	0.420	0.420	496,000
2025-09-03	0.425	0.425	0.425	0.425	0.425	0
2025-09-02	0.420	0.440	0.420	0.425	0.425	376,000
2025-09-01	0.420	0.420	0.420	0.420	0.420	0
2025-08-29	0.420	0.420	0.415	0.420	0.420	94,000
2025-08-28	0.415	0.415	0.400	0.415	0.415	418,000
2025-08-27	0.440	0.440	0.420	0.420	0.420	36,000
2025-08-26	0.430	0.430	0.420	0.420	0.420	250,000
2025-08-25	0.435	0.440	0.435	0.440	0.440	66,000
2025-08-22	0.430	0.445	0.425	0.445	0.445	386,000
2025-08-21	0.440	0.440	0.430	0.440	0.440	354,000
2025-08-20	0.450	0.450	0.430	0.450	0.450	296,000
2025-08-19	0.445	0.450	0.430	0.450	0.450	1,004,000
2025-08-18	0.410	0.465	0.410	0.450	0.450	1,060,000
2025-08-15	0.420	0.420	0.420	0.420	0.420	22,000
2025-08-14	0.425	0.425	0.425	0.425	0.425	4,000
2025-08-13	0.430	0.430	0.425	0.430	0.430	274,000
2025-08-12	0.400	0.410	0.400	0.410	0.410	254,000
2025-08-11	0.415	0.415	0.400	0.410	0.410	204,000
2025-08-08	0.420	0.430	0.405	0.410	0.410	460,000
2025-08-07	0.445	0.445	0.420	0.440	0.440	188,000
2025-08-06	0.450	0.450	0.435	0.450	0.450	340,000

← NewerPage 5 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.