Zhongxin Fruit and Juice Limited (SGX:5EG)
Singapore · Delayed Price · Currency is SGD 0.0400
0.00 (0.00%)
At close: Aug 11, 2025
Zhongxin Fruit and Juice Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.00% | 3,704,100 |
| Aug 11, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 3,034,300 |
| Aug 8, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.56% | 485,000 |
| Aug 7, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.50% | 553,800 |
| Aug 6, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 357,900 |
| Aug 5, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.56% | 7,273,600 |
| Aug 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.63% | 2,471,600 |
| Aug 1, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -7.32% | 8,426,100 |
| Jul 31, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.38% | 1,353,300 |
| Jul 30, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -4.55% | 1,887,600 |
| Jul 29, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | - | 2,084,100 |
| Jul 28, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -4.35% | 2,157,900 |
| Jul 25, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 9.52% | 10,032,400 |
| Jul 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.00% | 2,189,500 |
| Jul 23, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 2,887,400 |
| Jul 22, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 4,732,300 |
| Jul 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -6.98% | 3,224,800 |
| Jul 18, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | - | 4,649,800 |
| Jul 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 1,760,900 |
| Jul 16, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 10.26% | 10,848,000 |
| Jul 15, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 3,459,200 |
| Jul 14, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 586,400 |
| Jul 11, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.50% | 1,312,800 |
| Jul 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.26% | 10,428,200 |
| Jul 9, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.70% | 1,800,800 |
| Jul 8, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.78% | 1,149,700 |
| Jul 7, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -5.26% | 1,419,200 |
| Jul 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.70% | 3,597,100 |
| Jul 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 1,678,100 |
| Jul 2, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.78% | 4,629,100 |
| Jul 1, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 543,100 |
| Jun 30, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 5.88% | 1,996,500 |
| Jun 27, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -5.56% | 825,700 |
| Jun 26, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 5.88% | 1,190,000 |
| Jun 25, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 1,583,300 |
| Jun 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.03% | 944,700 |
| Jun 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.94% | 1,078,300 |
| Jun 20, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 3.03% | 413,300 |
| Jun 19, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 4,483,500 |
| Jun 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.94% | 1,207,000 |
| Jun 17, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 1,123,000 |
| Jun 16, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 519,400 |
| Jun 13, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -2.86% | 1,658,400 |
| Jun 12, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -5.41% | 1,503,000 |
| Jun 11, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 12.12% | 3,491,700 |
| Jun 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 648,700 |
| Jun 9, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -5.71% | 400,100 |
| Jun 6, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 9.38% | 3,704,300 |
| Jun 5, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.03% | 381,100 |
| Jun 4, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 6.45% | 1,372,700 |