Zhixin Group Holding Limited (ZHIXF)
OTCMKTS · Delayed Price · Currency is USD
0.0264
-0.0004 (-1.49%)
At close: Sep 3, 2025
Zhixin Group Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.49% | 1,000 |
| Aug 27, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -65.24% | 2,000 |
| Dec 17, 2024 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 4.33% | 27,000 |
| Dec 11, 2024 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 16.19% | 27,000 |
| Nov 20, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -36.40% | 2,000 |
| Jun 28, 2024 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -48.05% | 50,000 |
| Nov 30, 2023 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 46.83% | 5,000 |
| Nov 22, 2023 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -72.52% | 10,000 |
| Nov 6, 2023 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 8.93% | 61,000 |
| Sep 22, 2023 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -10.89% | 1,600 |
| Sep 13, 2023 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 8.62% | 9,950 |
| Aug 29, 2023 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 7.23% | 8,500 |
| Aug 28, 2023 | 0.44 | 0.44 | 0.42 | 0.42 | 0.42 | -33.94% | 14,000 |
| Aug 25, 2023 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -40.85% | 6,715 |