Zhong Jia Guo Xin Holdings Company Limited (HKG:0899)
Hong Kong · Delayed Price · Currency is HKD 0.2250
+0.0050 (2.27%)
At close: Oct 8, 2025
HKG:0899 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | 2.27% | 290,000 |
| Oct 6, 2025 | 0.21 | 0.23 | 0.21 | 0.22 | 0.22 | 6.80% | 400,000 |
| Oct 3, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 1.98% | 96,000 |
| Oct 2, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -6.91% | 392,000 |
| Sep 30, 2025 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | -1.36% | 542,800 |
| Sep 29, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -6.38% | 363,000 |
| Sep 26, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 70,012 |
| Sep 25, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 60,000 |
| Sep 24, 2025 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | - | 140,700 |
| Sep 23, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 3.52% | 10,000 |
| Sep 22, 2025 | 0.24 | 0.25 | 0.23 | 0.23 | 0.23 | 3.18% | 694,000 |
| Sep 19, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -7.56% | 10,400 |
| Sep 18, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 20,040 |
| Sep 17, 2025 | 0.23 | 0.24 | 0.22 | 0.24 | 0.24 | -2.06% | 270,040 |
| Sep 16, 2025 | 0.21 | 0.24 | 0.20 | 0.24 | 0.24 | 10.45% | 1,471,000 |
| Sep 15, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -1.35% | 262,600 |
| Sep 12, 2025 | 0.22 | 0.25 | 0.22 | 0.22 | 0.22 | 0.45% | 950,000 |
| Sep 11, 2025 | 0.24 | 0.25 | 0.22 | 0.22 | 0.22 | -4.31% | 1,482,642 |
| Sep 10, 2025 | 0.25 | 0.27 | 0.23 | 0.23 | 0.23 | 0.87% | 912,000 |
| Sep 9, 2025 | 0.26 | 0.28 | 0.23 | 0.23 | 0.23 | -9.80% | 730,000 |
| Sep 8, 2025 | 0.29 | 0.29 | 0.26 | 0.26 | 0.26 | -13.56% | 520,000 |
| Sep 5, 2025 | 0.34 | 0.35 | 0.29 | 0.30 | 0.30 | -13.24% | 1,180,000 |
| Sep 4, 2025 | 0.30 | 0.40 | 0.30 | 0.34 | 0.34 | 11.48% | 2,372,362 |
| Sep 3, 2025 | 0.23 | 0.34 | 0.23 | 0.31 | 0.31 | 38.01% | 1,882,800 |
| Sep 2, 2025 | 0.26 | 0.26 | 0.21 | 0.22 | 0.22 | -13.33% | 60,000 |
| Sep 1, 2025 | 0.28 | 0.28 | 0.25 | 0.26 | 0.26 | -8.93% | 393,640 |
| Aug 29, 2025 | 0.26 | 0.32 | 0.25 | 0.28 | 0.28 | 15.23% | 594,100 |
| Aug 28, 2025 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -8.30% | 850,168 |
| Aug 27, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 41,200 |
| Aug 26, 2025 | 0.27 | 0.29 | 0.27 | 0.27 | 0.27 | - | 620,300 |
| Aug 25, 2025 | 0.31 | 0.38 | 0.27 | 0.27 | 0.27 | -24.29% | 2,371,800 |
| Aug 22, 2025 | 0.38 | 0.38 | 0.33 | 0.35 | 0.35 | -7.89% | 410,600 |
| Aug 21, 2025 | 0.41 | 0.41 | 0.37 | 0.38 | 0.38 | -7.32% | 830,000 |
| Aug 20, 2025 | 0.44 | 0.44 | 0.38 | 0.41 | 0.41 | -14.58% | 1,640,000 |
| Aug 19, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Aug 18, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 2.13% | 31,000 |
| Aug 15, 2025 | 0.47 | 0.48 | 0.47 | 0.47 | 0.47 | 8.05% | 30,000 |
| Aug 14, 2025 | 0.44 | 0.47 | 0.44 | 0.44 | 0.44 | 2.35% | 400,400 |
| Aug 13, 2025 | 0.46 | 0.46 | 0.39 | 0.43 | 0.43 | -7.61% | 1,630,400 |
| Aug 12, 2025 | 0.56 | 0.57 | 0.45 | 0.46 | 0.46 | -13.21% | 1,504,240 |
| Aug 11, 2025 | 0.53 | 0.54 | 0.52 | 0.53 | 0.53 | -5.36% | 56,384 |
| Aug 8, 2025 | 0.55 | 0.56 | 0.55 | 0.56 | 0.56 | -3.45% | 50,000 |
| Aug 7, 2025 | 0.54 | 0.62 | 0.54 | 0.58 | 0.58 | 7.41% | 92,000 |
| Aug 6, 2025 | 0.51 | 0.52 | 0.51 | 0.54 | 0.54 | -5.26% | 20,000 |
| Aug 5, 2025 | 0.53 | 0.57 | 0.53 | 0.57 | 0.57 | 11.76% | 20,200 |
| Aug 4, 2025 | 0.50 | 0.50 | 0.50 | 0.51 | 0.51 | - | 50,000 |
| Aug 1, 2025 | 0.53 | 0.53 | 0.51 | 0.51 | 0.51 | -7.27% | 342,700 |
| Jul 31, 2025 | 0.53 | 0.54 | 0.53 | 0.55 | 0.55 | -11.29% | 60,000 |
| Jul 30, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | 216 |
| Jul 29, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | 5,000 |