Zhong Jia Guo Xin Holdings Company Limited (HKG:0899)
Hong Kong · Delayed Price · Currency is HKD 0.1840
0.00 (0.00%)
At close: Apr 29, 2026
HKG:0899 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 61,000 |
| Apr 27, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -1.60% | 24,100 |
| Apr 24, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -6.03% | 182,400 |
| Apr 23, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Apr 22, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Apr 21, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.53% | 152,568 |
| Apr 20, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.00% | 30,000 |
| Apr 17, 2026 | 0.21 | 0.21 | 0.21 | 0.20 | 0.20 | -2.91% | 10,000 |
| Apr 16, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -3.74% | - |
| Apr 15, 2026 | 0.20 | 0.22 | 0.18 | 0.21 | 0.21 | 7.00% | 2,050,000 |
| Apr 14, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.50% | 1,000 |
| Apr 13, 2026 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -1.95% | 250,292 |
| Apr 10, 2026 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | 10.22% | 630,000 |
| Apr 9, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 2.20% | 170,800 |
| Apr 8, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 40,000 |
| Apr 2, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| Apr 1, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| Mar 31, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| Mar 30, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -0.55% | 20,000 |
| Mar 27, 2026 | 0.16 | 0.19 | 0.16 | 0.18 | 0.18 | -3.68% | 921,186 |
| Mar 26, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| Mar 25, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| Mar 24, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| Mar 23, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.04% | - |
| Mar 20, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| Mar 19, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| Mar 18, 2026 | 0.18 | 0.19 | 0.17 | 0.19 | 0.19 | -2.04% | 310,000 |
| Mar 17, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Mar 16, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Mar 13, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Mar 12, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Mar 11, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Mar 10, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | - | 292,900 |
| Mar 9, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 3.70% | 60,000 |
| Mar 6, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -6.44% | 452,000 |
| Mar 5, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Mar 4, 2026 | 0.19 | 0.20 | 0.18 | 0.20 | 0.20 | -1.46% | 610,000 |
| Mar 3, 2026 | 0.21 | 0.21 | 0.19 | 0.21 | 0.21 | 3.54% | 475,500 |
| Mar 2, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.49% | - |
| Feb 27, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | - | 237,000 |
| Feb 26, 2026 | 0.19 | 0.21 | 0.19 | 0.20 | 0.20 | -4.29% | 520,000 |
| Feb 25, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.94% | 10,000 |
| Feb 24, 2026 | 0.22 | 0.22 | 0.19 | 0.21 | 0.21 | 0.95% | 190,036 |
| Feb 23, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | -1.87% | 190,120 |
| Feb 20, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.47% | - |
| Feb 16, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 50,160 |
| Feb 13, 2026 | 0.23 | 0.23 | 0.19 | 0.22 | 0.22 | -2.71% | 1,660,000 |
| Feb 12, 2026 | 0.20 | 0.23 | 0.19 | 0.22 | 0.22 | 10.50% | 4,481,500 |
| Feb 11, 2026 | 0.16 | 0.20 | 0.16 | 0.20 | 0.20 | 14.94% | 2,137,008 |
| Feb 10, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 0.58% | 350,000 |