Zhong Jia Guo Xin Holdings Company Limited (HKG:0899)
Hong Kong · Delayed Price · Currency is HKD 0.2190
0.00 (0.00%)
At close: Jul 31, 2026
HKG:0899 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jul 27, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -1.21% | 20,000 |
| Jul 24, 2026 | 0.24 | 0.25 | 0.22 | 0.25 | 0.25 | 5.11% | 670,300 |
| Jul 23, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 20,000 |
| Jul 22, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -3.69% | 10,000 |
| Jul 21, 2026 | 0.25 | 0.25 | 0.22 | 0.24 | 0.24 | -7.92% | 631,500 |
| Jul 20, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 108 |
| Jul 17, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 100,000 |
| Jul 16, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -5.36% | 20,000 |
| Jul 15, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 3.70% | 810,000 |
| Jul 14, 2026 | 0.26 | 0.28 | 0.26 | 0.27 | 0.27 | 1.89% | 300,000 |
| Jul 13, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 150,022 |
| Jul 10, 2026 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 1.92% | 320,000 |
| Jul 9, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 6.12% | 480,000 |
| Jul 8, 2026 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | -3.92% | 250,000 |
| Jul 7, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Jul 6, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 40,000 |
| Jul 3, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -3.77% | - |
| Jul 2, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 101,000 |
| Jun 30, 2026 | 0.26 | 0.27 | 0.23 | 0.27 | 0.27 | 3.92% | 580,000 |
| Jun 29, 2026 | 0.27 | 0.27 | 0.24 | 0.26 | 0.26 | -1.92% | 861,400 |
| Jun 26, 2026 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 8.33% | 1,430,000 |
| Jun 25, 2026 | 0.22 | 0.25 | 0.22 | 0.24 | 0.24 | 3.00% | 1,004,000 |
| Jun 24, 2026 | 0.23 | 0.23 | 0.21 | 0.23 | 0.23 | 4.02% | 1,217,200 |
| Jun 23, 2026 | 0.21 | 0.22 | 0.20 | 0.22 | 0.22 | 6.67% | 1,500,500 |
| Jun 22, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 5.53% | 610,000 |
| Jun 18, 2026 | 0.23 | 0.29 | 0.19 | 0.20 | 0.20 | -12.72% | 15,271,900 |
| Jun 17, 2026 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | 14.00% | 910,000 |
| Jun 16, 2026 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | - | 370,700 |
| Jun 15, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.48% | 1,032,000 |
| Jun 12, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 12.15% | 1,330,000 |
| Jun 11, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 70,000 |
| Jun 10, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -0.55% | 630,000 |
| Jun 9, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.15% | 10,000 |
| Jun 8, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 7.51% | 20,000 |
| Jun 5, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 100,000 |
| Jun 4, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -3.89% | 30,000 |
| Jun 3, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | -2.17% | 590,000 |
| Jun 2, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| Jun 1, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -5.15% | 70,000 |
| May 29, 2026 | 0.18 | 0.20 | 0.18 | 0.19 | 0.19 | -3.48% | 20,000 |
| May 28, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.50% | 6,124 |
| May 27, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 300 |
| May 26, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.46% | - |
| May 22, 2026 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | 3.02% | 140,000 |
| May 21, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | -0.50% | 60,000 |
| May 20, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |