Zhixin Group Holding Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	0.475	0.480	0.475	0.480	0.480	732,000
2025-05-09	0.480	0.485	0.470	0.480	0.480	190,000
2025-05-08	0.500	0.510	0.475	0.490	0.490	1,252,000
2025-05-07	0.495	0.500	0.495	0.500	0.500	356,000
2025-05-06	0.465	0.490	0.465	0.470	0.470	782,000
2025-05-02	0.480	0.480	0.480	0.480	0.480	0
2025-04-30	0.500	0.500	0.460	0.460	0.460	160,000
2025-04-29	0.510	0.510	0.470	0.470	0.470	922,000
2025-04-28	0.455	0.510	0.450	0.500	0.500	2,112,000
2025-04-25	0.435	0.450	0.435	0.450	0.450	130,000
2025-04-24	0.400	0.435	0.400	0.435	0.435	1,086,000
2025-04-23	0.425	0.425	0.425	0.425	0.425	0
2025-04-22	0.410	0.450	0.410	0.425	0.425	2,118,000
2025-04-17	0.415	0.415	0.410	0.410	0.410	172,000
2025-04-16	0.410	0.410	0.380	0.410	0.410	2,264,000
2025-04-15	0.415	0.415	0.390	0.410	0.410	2,848,000
2025-04-14	0.425	0.425	0.410	0.420	0.420	98,000
2025-04-11	0.440	0.440	0.420	0.420	0.420	1,262,000
2025-04-10	0.445	0.450	0.430	0.445	0.445	1,240,000
2025-04-09	0.430	0.445	0.420	0.440	0.440	560,000
2025-04-08	0.450	0.450	0.430	0.450	0.450	818,000
2025-04-07	0.450	0.480	0.450	0.450	0.450	106,000
2025-04-03	0.460	0.485	0.440	0.475	0.475	1,106,000
2025-04-02	0.500	0.500	0.475	0.490	0.490	260,000
2025-04-01	0.475	0.480	0.470	0.480	0.480	766,000
2025-03-31	0.485	0.485	0.440	0.475	0.475	252,000
2025-03-28	0.485	0.485	0.470	0.475	0.475	1,040,000
2025-03-27	0.540	0.540	0.485	0.485	0.485	78,000
2025-03-26	0.500	0.500	0.480	0.490	0.490	288,000
2025-03-25	0.500	0.540	0.480	0.480	0.480	1,964,000
2025-03-24	0.485	0.510	0.480	0.510	0.510	684,000
2025-03-21	0.520	0.530	0.480	0.485	0.485	5,000,000
2025-03-20	0.550	0.570	0.485	0.520	0.520	5,900,000
2025-03-19	0.530	0.550	0.530	0.550	0.550	74,000
2025-03-18	0.530	0.530	0.530	0.530	0.530	178,000
2025-03-17	0.540	0.540	0.520	0.530	0.530	566,000
2025-03-14	0.560	0.560	0.540	0.540	0.540	1,150,000
2025-03-13	0.560	0.560	0.560	0.560	0.560	144,000
2025-03-12	0.560	0.560	0.560	0.560	0.560	0
2025-03-11	0.590	0.600	0.560	0.560	0.560	72,000
2025-03-10	0.560	0.570	0.560	0.570	0.570	3,590,000
2025-03-07	0.560	0.570	0.560	0.560	0.560	32,000
2025-03-06	0.580	0.580	0.560	0.560	0.560	30,000
2025-03-05	0.560	0.560	0.560	0.560	0.560	98,000
2025-03-04	0.570	0.570	0.560	0.560	0.560	122,000
2025-03-03	0.570	0.600	0.570	0.580	0.580	474,000
2025-02-28	0.560	0.570	0.560	0.570	0.570	50,000
2025-02-27	0.570	0.570	0.560	0.560	0.560	342,000
2025-02-26	0.550	0.700	0.550	0.570	0.570	10,212,800
2025-02-25	0.560	0.560	0.550	0.550	0.550	178,000
2025-02-24	0.550	0.550	0.550	0.550	0.550	40,000
2025-02-21	0.550	0.570	0.550	0.570	0.570	198,000
2025-02-20	0.550	0.550	0.550	0.550	0.550	212,000
2025-02-19	0.560	0.560	0.550	0.560	0.560	416,000
2025-02-18	0.560	0.560	0.550	0.560	0.560	220,000
2025-02-17	0.560	0.570	0.560	0.570	0.570	32,000
2025-02-14	0.560	0.590	0.560	0.560	0.560	496,000
2025-02-13	0.570	0.580	0.570	0.570	0.570	104,000
2025-02-12	0.570	0.570	0.560	0.570	0.570	288,000
2025-02-11	0.570	0.570	0.570	0.570	0.570	62,000

← NewerPage 7 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.