Zhixin Group Holding Limited (HKG:2187)
Hong Kong · Delayed Price · Currency is HKD 0.4500
-0.0200 (-4.44%)
Aug 20, 2025, 3:59 PM HKT
Zhixin Group Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 0.45 | 0.45 | 0.43 | 0.45 | 0.45 | - | 298,000 |
| Aug 19, 2025 | 0.45 | 0.45 | 0.43 | 0.45 | 0.45 | - | 1,004,000 |
| Aug 18, 2025 | 0.41 | 0.47 | 0.41 | 0.45 | 0.45 | 7.14% | 1,060,000 |
| Aug 15, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -1.18% | 22,000 |
| Aug 14, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -1.16% | 6,000 |
| Aug 13, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 4.88% | 274,000 |
| Aug 12, 2025 | 0.40 | 0.41 | 0.40 | 0.41 | 0.41 | - | 292,000 |
| Aug 11, 2025 | 0.42 | 0.42 | 0.40 | 0.41 | 0.41 | - | 204,000 |
| Aug 8, 2025 | 0.42 | 0.43 | 0.41 | 0.41 | 0.41 | -6.82% | 460,000 |
| Aug 7, 2025 | 0.45 | 0.45 | 0.42 | 0.44 | 0.44 | -2.22% | 188,000 |
| Aug 6, 2025 | 0.45 | 0.45 | 0.44 | 0.45 | 0.45 | -2.17% | 346,000 |
| Aug 5, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 54,000 |
| Aug 4, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 58,000 |
| Aug 1, 2025 | 0.46 | 0.47 | 0.46 | 0.46 | 0.46 | -1.08% | 74,000 |
| Jul 31, 2025 | 0.47 | 0.47 | 0.46 | 0.47 | 0.47 | -1.06% | 2,992,000 |
| Jul 30, 2025 | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | -2.08% | 1,314,000 |
| Jul 29, 2025 | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | -2.04% | 144,000 |
| Jul 28, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 1.03% | 86,000 |
| Jul 25, 2025 | 0.48 | 0.49 | 0.48 | 0.49 | 0.49 | 1.04% | 38,000 |
| Jul 24, 2025 | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | 3.23% | 148,000 |
| Jul 23, 2025 | 0.49 | 0.49 | 0.47 | 0.47 | 0.47 | -4.12% | 96,000 |
| Jul 22, 2025 | 0.49 | 0.49 | 0.48 | 0.49 | 0.49 | - | 222,000 |
| Jul 21, 2025 | 0.50 | 0.50 | 0.48 | 0.49 | 0.49 | -1.02% | 102,000 |
| Jul 18, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 1.03% | 158,000 |
| Jul 17, 2025 | 0.49 | 0.50 | 0.49 | 0.49 | 0.49 | - | 160,000 |
| Jul 16, 2025 | 0.49 | 0.49 | 0.48 | 0.49 | 0.49 | -1.02% | 118,000 |
| Jul 15, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 1.03% | 44,000 |
| Jul 14, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -1.02% | 60,000 |
| Jul 11, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -2.00% | 20,000 |
| Jul 10, 2025 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | 1.01% | 18,000 |
| Jul 9, 2025 | 0.50 | 0.50 | 0.49 | 0.50 | 0.50 | - | 52,000 |
| Jul 8, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 130,000 |
| Jul 7, 2025 | 0.49 | 0.50 | 0.48 | 0.50 | 0.50 | -1.00% | 50,000 |
| Jul 4, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 1.01% | 172,000 |
| Jul 3, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 28,000 |
| Jul 2, 2025 | 0.50 | 0.50 | 0.49 | 0.50 | 0.50 | -1.00% | 302,000 |
| Jun 30, 2025 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | 3.09% | 458,000 |
| Jun 27, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 180,000 |
| Jun 26, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -2.02% | 182,000 |
| Jun 25, 2025 | 0.50 | 0.50 | 0.48 | 0.50 | 0.50 | -1.00% | 472,000 |
| Jun 24, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 308,000 |
| Jun 23, 2025 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | - | 152,000 |
| Jun 20, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 24,000 |
| Jun 19, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 120,000 |
| Jun 18, 2025 | 0.50 | 0.51 | 0.50 | 0.50 | 0.50 | 1.01% | 72,000 |
| Jun 17, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 2.06% | 32,000 |
| Jun 16, 2025 | 0.50 | 0.51 | 0.49 | 0.49 | 0.49 | -3.00% | 282,000 |
| Jun 13, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 348,000 |
| Jun 12, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 130,000 |
| Jun 11, 2025 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | - | 32,000 |