Zhixin Group Holding Limited (HKG:2187)
Hong Kong · Delayed Price · Currency is HKD 0.4600
0.00 (0.00%)
Oct 23, 2026, 3:42 PM HKT
Zhixin Group Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | - | 46,000 |
| Oct 22, 2026 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | 2.22% | 214,000 |
| Oct 21, 2026 | 0.45 | 0.46 | 0.45 | 0.45 | 0.45 | -3.23% | 322,000 |
| Oct 20, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 3.33% | 2,000 |
| Oct 16, 2026 | 0.45 | 0.45 | 0.44 | 0.45 | 0.45 | - | 238,000 |
| Oct 15, 2026 | 0.47 | 0.47 | 0.42 | 0.45 | 0.45 | -4.26% | 100,000 |
| Oct 14, 2026 | 0.47 | 0.50 | 0.47 | 0.47 | 0.47 | 1.08% | 194,000 |
| Oct 13, 2026 | 0.48 | 0.48 | 0.45 | 0.47 | 0.47 | -1.06% | 122,000 |
| Oct 12, 2026 | 0.50 | 0.50 | 0.47 | 0.47 | 0.47 | -5.05% | 126,000 |
| Oct 9, 2026 | 0.53 | 0.53 | 0.47 | 0.50 | 0.50 | 5.32% | 358,000 |
| Oct 8, 2026 | 0.47 | 0.47 | 0.45 | 0.47 | 0.47 | -2.08% | 54,000 |
| Oct 7, 2026 | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | -1.03% | 72,000 |
| Oct 6, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 2.11% | 322,000 |
| Oct 5, 2026 | 0.44 | 0.48 | 0.44 | 0.48 | 0.48 | - | 18,000 |
| Oct 2, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Sep 30, 2026 | 0.48 | 0.50 | 0.48 | 0.48 | 0.48 | -4.04% | 318,000 |
| Sep 29, 2026 | 0.48 | 0.50 | 0.48 | 0.50 | 0.50 | 3.13% | 208,000 |
| Sep 28, 2026 | 0.48 | 0.51 | 0.48 | 0.48 | 0.48 | - | 658,000 |
| Sep 25, 2026 | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | 3.23% | 118,000 |
| Sep 24, 2026 | 0.46 | 0.46 | 0.46 | 0.47 | 0.47 | 1.09% | 18,000 |
| Sep 23, 2026 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | 2.22% | 38,000 |
| Sep 22, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 124,000 |
| Sep 21, 2026 | 0.44 | 0.47 | 0.44 | 0.45 | 0.45 | 2.27% | 84,000 |
| Sep 18, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -2.22% | 2,000 |
| Sep 17, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -2.17% | 64,000 |
| Sep 16, 2026 | 0.47 | 0.49 | 0.44 | 0.46 | 0.46 | 9.52% | 322,000 |
| Sep 15, 2026 | 0.45 | 0.45 | 0.42 | 0.42 | 0.42 | -6.67% | 1,086,000 |
| Sep 14, 2026 | 0.44 | 0.46 | 0.44 | 0.45 | 0.45 | 2.27% | 118,000 |
| 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 | - | - |