Zhixin Group Holding Limited (HKG:2187)
Hong Kong · Delayed Price · Currency is HKD 0.4400
+0.0250 (6.02%)
Sep 11, 2026, 3:34 PM HKT
Zhixin Group Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 0.41 | 0.44 | 0.41 | 0.44 | 0.44 | 6.02% | 1,436,000 |
| Sep 10, 2026 | 0.42 | 0.43 | 0.42 | 0.42 | 0.42 | - | 120,000 |
| Sep 9, 2026 | 0.44 | 0.44 | 0.42 | 0.42 | 0.42 | - | 428,000 |
| Sep 8, 2026 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | - |
| Sep 7, 2026 | 0.41 | 0.44 | 0.41 | 0.42 | 0.42 | 2.47% | 536,000 |
| Sep 4, 2026 | 0.40 | 0.41 | 0.40 | 0.41 | 0.41 | -5.81% | 208,000 |
| Sep 3, 2026 | 0.42 | 0.43 | 0.40 | 0.43 | 0.43 | -1.15% | 28,000 |
| Sep 2, 2026 | 0.39 | 0.44 | 0.36 | 0.44 | 0.44 | 8.75% | 240,000 |
| Sep 1, 2026 | 0.44 | 0.44 | 0.40 | 0.40 | 0.40 | -8.05% | 1,236,000 |
| Aug 31, 2026 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | -3.33% | 1,054,000 |
| Aug 28, 2026 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | 1.12% | 138,000 |
| Aug 27, 2026 | 0.45 | 0.45 | 0.44 | 0.45 | 0.45 | -3.26% | 552,000 |
| Aug 26, 2026 | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | -1.08% | 2,498,000 |
| Aug 25, 2026 | 0.45 | 0.47 | 0.45 | 0.47 | 0.47 | - | 270,000 |
| Aug 24, 2026 | 0.47 | 0.47 | 0.44 | 0.47 | 0.47 | - | 22,000 |
| Aug 21, 2026 | 0.43 | 0.47 | 0.43 | 0.47 | 0.47 | 8.14% | 2,756,000 |
| Aug 20, 2026 | 0.48 | 0.48 | 0.43 | 0.43 | 0.43 | -10.42% | 448,000 |
| Aug 19, 2026 | 0.49 | 0.49 | 0.43 | 0.48 | 0.48 | -1.03% | 868,000 |
| Aug 18, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 310,000 |
| Aug 17, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 86,000 |
| Aug 14, 2026 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | -3.00% | 340,000 |
| Aug 13, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Aug 12, 2026 | 0.50 | 0.50 | 0.49 | 0.50 | 0.50 | 2.04% | 30,000 |
| Aug 11, 2026 | 0.50 | 0.51 | 0.49 | 0.49 | 0.49 | -1.01% | 1,014,000 |
| Aug 10, 2026 | 0.50 | 0.50 | 0.49 | 0.50 | 0.50 | -3.88% | 434,000 |
| Aug 7, 2026 | 0.50 | 0.52 | 0.50 | 0.52 | 0.52 | -2.83% | 94,000 |
| Aug 6, 2026 | 0.55 | 0.55 | 0.50 | 0.53 | 0.53 | 8.16% | 262,000 |
| Aug 5, 2026 | 0.52 | 0.52 | 0.49 | 0.49 | 0.49 | -9.26% | 1,756,000 |
| Aug 4, 2026 | 0.54 | 0.55 | 0.51 | 0.54 | 0.54 | - | 292,000 |
| Aug 3, 2026 | 0.53 | 0.54 | 0.53 | 0.54 | 0.54 | - | 56,000 |
| Jul 31, 2026 | 0.53 | 0.54 | 0.53 | 0.54 | 0.54 | 1.89% | 616,000 |
| Jul 30, 2026 | 0.54 | 0.55 | 0.53 | 0.53 | 0.53 | -3.64% | 146,000 |
| Jul 29, 2026 | 0.56 | 0.56 | 0.55 | 0.55 | 0.55 | -1.79% | 270,000 |
| Jul 28, 2026 | 0.53 | 0.56 | 0.50 | 0.56 | 0.56 | 3.70% | 904,000 |
| Jul 27, 2026 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | 166,000 |
| Jul 24, 2026 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -1.82% | 178,000 |
| Jul 23, 2026 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | 52,000 |
| Jul 22, 2026 | 0.57 | 0.57 | 0.54 | 0.55 | 0.55 | -3.51% | 78,000 |
| Jul 21, 2026 | 0.54 | 0.57 | 0.54 | 0.57 | 0.57 | 5.56% | 168,000 |
| Jul 20, 2026 | 0.57 | 0.57 | 0.54 | 0.54 | 0.54 | -5.26% | 102,000 |
| Jul 17, 2026 | 0.56 | 0.57 | 0.55 | 0.57 | 0.57 | 1.79% | 230,000 |
| Jul 16, 2026 | 0.55 | 0.56 | 0.55 | 0.56 | 0.56 | -1.75% | 86,000 |
| Jul 15, 2026 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | - |
| Jul 14, 2026 | 0.56 | 0.57 | 0.54 | 0.57 | 0.57 | -1.72% | 834,000 |
| Jul 13, 2026 | 0.58 | 0.58 | 0.55 | 0.58 | 0.58 | - | 148,000 |
| Jul 10, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 3.57% | 200,000 |
| Jul 9, 2026 | 0.59 | 0.59 | 0.53 | 0.56 | 0.56 | -5.08% | 830,000 |
| Jul 8, 2026 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | 190,000 |
| Jul 7, 2026 | 0.59 | 0.59 | 0.58 | 0.59 | 0.59 | - | 132,000 |
| Jul 6, 2026 | 0.60 | 0.60 | 0.59 | 0.59 | 0.59 | -1.67% | 148,000 |