Zhixin Group Holding Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	0.460	0.460	0.460	0.460	0.460	54,000
2025-08-04	0.460	0.460	0.460	0.460	0.460	58,000
2025-08-01	0.455	0.465	0.455	0.460	0.460	74,000
2025-07-31	0.470	0.470	0.455	0.465	0.465	2,898,000
2025-07-30	0.480	0.480	0.470	0.470	0.470	1,314,000
2025-07-29	0.465	0.480	0.465	0.480	0.480	144,000
2025-07-28	0.485	0.490	0.485	0.490	0.490	68,000
2025-07-25	0.480	0.485	0.480	0.485	0.485	38,000
2025-07-24	0.470	0.480	0.470	0.480	0.480	146,000
2025-07-23	0.485	0.485	0.465	0.465	0.465	94,000
2025-07-22	0.485	0.485	0.475	0.485	0.485	222,000
2025-07-21	0.495	0.500	0.480	0.485	0.485	102,000
2025-07-18	0.485	0.490	0.485	0.490	0.490	158,000
2025-07-17	0.490	0.500	0.485	0.485	0.485	160,000
2025-07-16	0.490	0.490	0.480	0.485	0.485	118,000
2025-07-15	0.490	0.490	0.485	0.490	0.490	44,000
2025-07-14	0.490	0.490	0.485	0.485	0.485	60,000
2025-07-11	0.490	0.490	0.490	0.490	0.490	20,000
2025-07-10	0.500	0.500	0.500	0.500	0.500	18,000
2025-07-09	0.495	0.495	0.490	0.495	0.495	52,000
2025-07-08	0.495	0.495	0.495	0.495	0.495	130,000
2025-07-07	0.495	0.495	0.495	0.495	0.495	50,000
2025-07-04	0.495	0.500	0.495	0.500	0.500	172,000
2025-07-03	0.495	0.495	0.495	0.495	0.495	28,000
2025-07-02	0.495	0.500	0.490	0.495	0.495	300,000
2025-06-30	0.485	0.500	0.485	0.500	0.500	458,000
2025-06-27	0.485	0.485	0.485	0.485	0.485	180,000
2025-06-26	0.485	0.490	0.485	0.485	0.485	182,000
2025-06-25	0.500	0.500	0.480	0.495	0.495	472,000
2025-06-24	0.500	0.500	0.500	0.500	0.500	308,000
2025-06-23	0.490	0.500	0.490	0.500	0.500	152,000
2025-06-20	0.500	0.500	0.500	0.500	0.500	24,000
2025-06-19	0.500	0.500	0.500	0.500	0.500	120,000
2025-06-18	0.500	0.510	0.500	0.500	0.500	72,000
2025-06-17	0.495	0.495	0.495	0.495	0.495	32,000
2025-06-16	0.500	0.510	0.485	0.485	0.485	282,000
2025-06-13	0.500	0.500	0.500	0.500	0.500	348,000
2025-06-12	0.500	0.500	0.500	0.500	0.500	130,000
2025-06-11	0.485	0.500	0.485	0.500	0.500	32,000
2025-06-10	0.510	0.510	0.500	0.500	0.500	136,000
2025-06-09	0.500	0.500	0.485	0.490	0.490	166,000
2025-06-06	0.490	0.500	0.490	0.500	0.500	458,000
2025-06-05	0.490	0.490	0.490	0.490	0.490	42,000
2025-06-04	0.490	0.490	0.485	0.490	0.490	648,000
2025-06-03	0.495	0.495	0.495	0.495	0.495	102,000
2025-06-02	0.495	0.495	0.490	0.490	0.490	110,000
2025-05-30	0.500	0.500	0.495	0.495	0.495	120,000
2025-05-29	0.490	0.490	0.470	0.470	0.470	110,000
2025-05-28	0.490	0.490	0.485	0.485	0.485	532,000
2025-05-27	0.475	0.485	0.470	0.485	0.485	804,000
2025-05-26	0.475	0.475	0.475	0.475	0.475	2,000
2025-05-23	0.470	0.485	0.470	0.485	0.485	116,000
2025-05-22	0.480	0.480	0.480	0.480	0.480	358,000
2025-05-21	0.490	0.490	0.450	0.475	0.475	1,208,000
2025-05-20	0.480	0.490	0.450	0.490	0.490	76,000
2025-05-19	0.495	0.500	0.470	0.485	0.485	980,000
2025-05-16	0.495	0.495	0.450	0.485	0.485	484,000
2025-05-15	0.475	0.490	0.470	0.470	0.470	724,000
2025-05-14	0.485	0.485	0.475	0.475	0.475	80,000
2025-05-13	0.480	0.495	0.480	0.485	0.485	74,000

← NewerPage 6 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.