Zixin Group Holdings Limited (SGX:42W)
Singapore · Delayed Price · Currency is SGD 0.0240
-0.0010 (-4.00%)
At close: Oct 6, 2026
Zixin Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -4.00% | 1,716,600 |
| Oct 5, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 4.17% | 3,918,500 |
| Oct 2, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -4.00% | 5,555,300 |
| Oct 1, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 6,437,000 |
| Sep 30, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 5,925,200 |
| Sep 29, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 7,449,700 |
| Sep 28, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 4,630,100 |
| Sep 25, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 4.17% | 133,000 |
| Sep 24, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | - | 1,581,700 |
| Sep 23, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | - | 10,543,600 |
| Sep 22, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | - | 468,800 |
| Sep 21, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -4.00% | 3,311,300 |
| Sep 18, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 5,284,600 |
| Sep 17, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 3,650,000 |
| Sep 16, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.85% | 1,805,000 |
| Sep 15, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 2,322,100 |
| Sep 14, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.70% | 368,000 |
| Sep 11, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 8.00% | 2,087,800 |
| Sep 10, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.85% | 160,000 |
| Sep 9, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 497,500 |
| Sep 8, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.70% | 1,845,000 |
| Sep 7, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.85% | 1,093,300 |
| Sep 4, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.70% | 2,129,800 |
| Sep 3, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.85% | 2,163,300 |
| Sep 2, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 4,738,500 |
| Sep 1, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 8.33% | 7,238,500 |
| Aug 31, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | - | 7,644,200 |
| Aug 28, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -7.69% | 18,436,700 |
| Aug 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.70% | 6,230,200 |
| Aug 26, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 4,639,600 |
| Aug 25, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 490,000 |
| Aug 24, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.57% | 1,904,200 |
| Aug 21, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 12,325,700 |
| Aug 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.45% | 3,574,900 |
| Aug 19, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.57% | 2,224,000 |
| Aug 18, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 2,586,500 |
| Aug 17, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 4,579,100 |
| Aug 14, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.45% | 18,204,200 |
| Aug 13, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.57% | 1,300,100 |
| Aug 12, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.45% | 16,933,100 |
| Aug 11, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.57% | 11,185,800 |
| Aug 7, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 13,041,700 |
| Aug 6, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.67% | 19,460,300 |
| Aug 5, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 3,846,500 |
| Aug 4, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.23% | 4,220,000 |
| Aug 3, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 2,340,800 |
| Jul 31, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.33% | 4,936,900 |
| Jul 30, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.23% | 9,956,700 |
| Jul 29, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,714,000 |
| Jul 28, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.13% | 4,195,200 |