Zhong Jia Guo Xin Holdings Company Limited (HKG:0899)
Hong Kong · Delayed Price · Currency is HKD 0.3650
+0.0200 (5.80%)
Oct 6, 2026, 3:58 PM HKT
HKG:0899 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 0.38 | 0.38 | 0.35 | 0.37 | 0.37 | 5.80% | 515,000 |
| Oct 5, 2026 | 0.35 | 0.35 | 0.34 | 0.35 | 0.35 | 6.15% | 531,104 |
| Oct 2, 2026 | 0.31 | 0.35 | 0.31 | 0.33 | 0.33 | 1.56% | 400,000 |
| Sep 30, 2026 | 0.29 | 0.33 | 0.29 | 0.32 | 0.32 | 1.59% | 1,602,000 |
| Sep 29, 2026 | 0.29 | 0.32 | 0.29 | 0.32 | 0.32 | 1.61% | 420,000 |
| Sep 28, 2026 | 0.29 | 0.31 | 0.28 | 0.31 | 0.31 | 3.33% | 437,400 |
| Sep 25, 2026 | 0.32 | 0.32 | 0.28 | 0.30 | 0.30 | -3.23% | 664,600 |
| Sep 24, 2026 | 0.26 | 0.31 | 0.26 | 0.31 | 0.31 | 10.71% | 540,000 |
| Sep 23, 2026 | 0.28 | 0.28 | 0.25 | 0.28 | 0.28 | -3.45% | 1,330,000 |
| Sep 22, 2026 | 0.24 | 0.32 | 0.24 | 0.29 | 0.29 | 20.83% | 2,000,000 |
| Sep 21, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | - | 540,000 |
| Sep 18, 2026 | 0.21 | 0.27 | 0.21 | 0.24 | 0.24 | 14.83% | 2,160,000 |
| Sep 17, 2026 | 0.21 | 0.21 | 0.19 | 0.21 | 0.21 | 0.97% | 310,000 |
| Sep 16, 2026 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | 8.95% | 490,000 |
| Sep 15, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| Sep 14, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 500 |
| Sep 11, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 12 |
| Sep 10, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| Sep 9, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| Sep 8, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| Sep 7, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 11.11% | 11,000 |
| Sep 4, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -2.29% | 158,100 |
| Sep 3, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| Sep 2, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| Sep 1, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| Aug 31, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| Aug 28, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | -2.78% | 300,000 |
| Aug 27, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| Aug 26, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 10,000 |
| Aug 25, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 12.50% | 610,000 |
| Aug 24, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -2.44% | 60,208 |
| Aug 21, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 2.50% | 29,000 |
| Aug 20, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -4.19% | 250,400 |
| Aug 19, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| Aug 18, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | -2.34% | 572,000 |
| Aug 17, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -5.52% | 380,000 |
| Aug 14, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | -1.09% | 310,000 |
| Aug 13, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| Aug 12, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -3.68% | 320,000 |
| Aug 11, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.06% | 150,000 |
| Aug 10, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 500 |
| Aug 7, 2026 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -11.01% | 690,000 |
| Aug 6, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Aug 5, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.46% | 10,192 |
| Aug 4, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 40 |
| Aug 3, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Jul 31, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Jul 30, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -4.78% | 18,500 |
| Jul 29, 2026 | 0.22 | 0.24 | 0.21 | 0.23 | 0.23 | -5.74% | 130,000 |
| Jul 28, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |