Zhixin Group Holding Limited (HKG:2187)
Hong Kong · Delayed Price · Currency is HKD 0.8700
+0.0400 (4.82%)
Jan 21, 2026, 3:59 PM HKT
Zhixin Group Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 0.79 | 0.85 | 0.79 | 0.83 | 0.83 | 6.41% | 1,716,000 |
| Jan 19, 2026 | 0.78 | 0.80 | 0.76 | 0.78 | 0.78 | - | 1,162,000 |
| Jan 16, 2026 | 0.70 | 0.80 | 0.64 | 0.78 | 0.78 | 16.42% | 2,194,000 |
| Jan 15, 2026 | 0.66 | 0.70 | 0.66 | 0.67 | 0.67 | -1.47% | 362,000 |
| Jan 14, 2026 | 0.69 | 0.70 | 0.64 | 0.68 | 0.68 | 3.03% | 906,000 |
| Jan 13, 2026 | 0.72 | 0.72 | 0.66 | 0.66 | 0.66 | -5.71% | 450,000 |
| Jan 12, 2026 | 0.71 | 0.71 | 0.66 | 0.70 | 0.70 | 6.06% | 428,000 |
| Jan 9, 2026 | 0.67 | 0.68 | 0.64 | 0.66 | 0.66 | 3.13% | 572,000 |
| Jan 8, 2026 | 0.68 | 0.70 | 0.63 | 0.64 | 0.64 | -8.57% | 760,000 |
| Jan 7, 2026 | 0.75 | 0.79 | 0.66 | 0.70 | 0.70 | -6.67% | 2,900,000 |
| Jan 6, 2026 | 0.63 | 0.85 | 0.62 | 0.75 | 0.75 | 19.05% | 6,254,000 |
| Jan 5, 2026 | 0.51 | 0.63 | 0.50 | 0.63 | 0.63 | 21.15% | 4,330,000 |
| Jan 2, 2026 | 0.51 | 0.53 | 0.51 | 0.52 | 0.52 | -5.45% | 276,000 |
| Dec 31, 2025 | 0.55 | 0.55 | 0.50 | 0.55 | 0.55 | 5.77% | 212,000 |
| Dec 30, 2025 | 0.51 | 0.53 | 0.50 | 0.52 | 0.52 | 1.96% | 504,000 |
| Dec 29, 2025 | 0.48 | 0.53 | 0.48 | 0.51 | 0.51 | 5.15% | 1,316,000 |
| Dec 24, 2025 | 0.47 | 0.49 | 0.47 | 0.49 | 0.49 | 4.30% | 258,000 |
| Dec 23, 2025 | 0.48 | 0.49 | 0.47 | 0.47 | 0.47 | -3.12% | 258,000 |
| Dec 22, 2025 | 0.47 | 0.49 | 0.47 | 0.48 | 0.48 | -1.03% | 270,000 |
| Dec 19, 2025 | 0.50 | 0.50 | 0.47 | 0.49 | 0.49 | 2.11% | 76,000 |
| Dec 18, 2025 | 0.49 | 0.49 | 0.47 | 0.48 | 0.48 | 2.15% | 440,000 |
| Dec 17, 2025 | 0.47 | 0.49 | 0.47 | 0.47 | 0.47 | - | 132,000 |
| Dec 16, 2025 | 0.47 | 0.47 | 0.45 | 0.47 | 0.47 | - | 138,000 |
| Dec 15, 2025 | 0.47 | 0.50 | 0.44 | 0.47 | 0.47 | 2.20% | 438,000 |
| Dec 12, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | - | 520,000 |
| Dec 11, 2025 | 0.46 | 0.47 | 0.46 | 0.46 | 0.46 | - | 70,000 |
| Dec 10, 2025 | 0.43 | 0.45 | 0.43 | 0.46 | 0.46 | -1.09% | 64,000 |
| Dec 9, 2025 | 0.47 | 0.47 | 0.47 | 0.46 | 0.46 | 2.22% | 140,000 |
| Dec 8, 2025 | 0.43 | 0.45 | 0.43 | 0.45 | 0.45 | - | 36,000 |
| Dec 5, 2025 | 0.43 | 0.45 | 0.43 | 0.45 | 0.45 | 4.65% | 208,000 |
| Dec 4, 2025 | 0.45 | 0.46 | 0.43 | 0.43 | 0.43 | -4.44% | 312,000 |
| Dec 3, 2025 | 0.47 | 0.47 | 0.45 | 0.45 | 0.45 | -4.26% | 262,000 |
| Dec 2, 2025 | 0.47 | 0.48 | 0.45 | 0.47 | 0.47 | 1.08% | 1,186,000 |
| Dec 1, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | 48,000 |
| Nov 28, 2025 | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | 1.09% | 32,000 |
| Nov 27, 2025 | 0.46 | 0.47 | 0.46 | 0.46 | 0.46 | -1.08% | 90,000 |
| Nov 26, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | 10,000 |
| Nov 25, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | 372,000 |
| Nov 24, 2025 | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | 2.20% | 14,486 |
| Nov 21, 2025 | 0.47 | 0.47 | 0.45 | 0.46 | 0.46 | -2.15% | 90,000 |
| Nov 20, 2025 | 0.46 | 0.46 | 0.46 | 0.47 | 0.47 | 1.09% | 12,000 |
| Nov 19, 2025 | 0.49 | 0.49 | 0.46 | 0.46 | 0.46 | -4.17% | 186,000 |
| Nov 18, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -1.03% | - |
| Nov 17, 2025 | 0.47 | 0.49 | 0.46 | 0.49 | 0.49 | 4.30% | 182,000 |
| Nov 14, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | 74,000 |
| Nov 13, 2025 | 0.47 | 0.50 | 0.47 | 0.47 | 0.47 | -2.11% | 252,000 |
| Nov 12, 2025 | 0.49 | 0.49 | 0.47 | 0.48 | 0.48 | -3.06% | 94,000 |
| Nov 11, 2025 | 0.51 | 0.51 | 0.47 | 0.49 | 0.49 | 1.03% | 318,000 |
| Nov 10, 2025 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | -1.02% | 124,000 |
| Nov 7, 2025 | 0.49 | 0.51 | 0.49 | 0.49 | 0.49 | 2.08% | 776,000 |