Zhixin Group Holding Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	0.600	0.600	0.560	0.560	0.560	512,000
2025-02-07	0.570	0.580	0.560	0.570	0.570	222,000
2025-02-06	0.550	0.570	0.550	0.570	0.570	124,000
2025-02-05	0.550	0.550	0.550	0.550	0.550	24,000
2025-02-04	0.550	0.550	0.550	0.550	0.550	70,000
2025-02-03	0.550	0.570	0.550	0.570	0.570	158,000
2025-01-28	0.560	0.560	0.560	0.560	0.560	60,000
2025-01-27	0.570	0.570	0.560	0.560	0.560	14,000
2025-01-24	0.560	0.580	0.560	0.570	0.570	118,000
2025-01-23	0.570	0.570	0.560	0.560	0.560	24,000
2025-01-22	0.560	0.570	0.550	0.570	0.570	174,000
2025-01-21	0.570	0.570	0.550	0.560	0.560	324,000
2025-01-20	0.590	0.590	0.570	0.570	0.570	114,000
2025-01-17	0.570	0.580	0.570	0.580	0.580	46,000
2025-01-16	0.570	0.600	0.570	0.570	0.570	64,000
2025-01-15	0.570	0.570	0.570	0.570	0.570	34,000
2025-01-14	0.570	0.580	0.570	0.570	0.570	24,000
2025-01-13	0.570	0.570	0.560	0.570	0.570	160,000
2025-01-10	0.570	0.570	0.570	0.570	0.570	196,000
2025-01-09	0.570	0.570	0.570	0.570	0.570	24,000
2025-01-08	0.580	0.580	0.570	0.570	0.570	122,000
2025-01-07	0.580	0.580	0.570	0.580	0.580	100,000
2025-01-06	0.580	0.590	0.580	0.590	0.590	186,000
2025-01-03	0.570	0.590	0.570	0.580	0.580	94,000
2025-01-02	0.580	0.620	0.580	0.580	0.580	3,620,000
2024-12-31	0.580	0.580	0.580	0.580	0.580	278,000
2024-12-30	0.590	0.590	0.580	0.590	0.590	312,000
2024-12-27	0.600	0.610	0.580	0.610	0.610	240,000
2024-12-24	0.620	0.620	0.620	0.620	0.620	34,000
2024-12-23	0.560	0.670	0.560	0.620	0.620	4,148,000
2024-12-20	0.580	0.590	0.560	0.580	0.580	128,000
2024-12-19	0.590	0.590	0.580	0.580	0.580	174,000
2024-12-18	0.600	0.600	0.580	0.600	0.600	282,000
2024-12-17	0.590	0.600	0.590	0.600	0.600	108,000
2024-12-16	0.580	0.610	0.580	0.590	0.590	64,000
2024-12-13	0.590	0.610	0.580	0.610	0.610	494,000
2024-12-12	0.600	0.600	0.580	0.600	0.600	30,000
2024-12-11	0.600	0.600	0.600	0.600	0.600	198,000
2024-12-10	0.600	0.610	0.590	0.600	0.600	250,000
2024-12-09	0.620	0.640	0.590	0.590	0.590	348,000
2024-12-06	0.650	0.690	0.600	0.620	0.620	3,526,000
2024-12-05	0.600	0.620	0.590	0.620	0.620	3,236,000
2024-12-04	0.620	0.650	0.580	0.580	0.580	596,000
2024-12-03	0.670	0.680	0.600	0.630	0.630	448,000
2024-12-02	0.690	0.700	0.640	0.660	0.660	344,000
2024-11-29	0.690	0.690	0.660	0.690	0.690	142,000
2024-11-28	0.700	0.740	0.680	0.690	0.690	494,000
2024-11-27	0.660	0.780	0.650	0.720	0.720	2,108,260
2024-11-26	0.610	0.760	0.560	0.660	0.660	30,340,000
2024-11-25	0.610	0.610	0.600	0.600	0.600	52,000
2024-11-22	0.610	0.610	0.570	0.590	0.590	574,000
2024-11-21	0.550	0.570	0.550	0.570	0.570	14,502,000
2024-11-20	0.550	0.550	0.520	0.550	0.550	360,000
2024-11-19	0.560	0.560	0.540	0.550	0.550	356,000
2024-11-18	0.510	0.550	0.500	0.540	0.540	378,000
2024-11-15	0.530	0.540	0.520	0.520	0.520	46,000
2024-11-14	0.550	0.550	0.500	0.530	0.530	788,000
2024-11-13	0.550	0.550	0.550	0.550	0.550	64,000
2024-11-12	0.560	0.580	0.540	0.550	0.550	232,000
2024-11-11	0.550	0.580	0.550	0.580	0.580	60,000

← NewerPage 8 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.