Zhongxin Fruit and Juice Limited (SGX:5EG)
Singapore · Delayed Price · Currency is SGD 0.0250
-0.0010 (-3.85%)
At close: Aug 14, 2026
Zhongxin Fruit and Juice Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | -3.85% | 410,100 |
| Aug 13, 2026 | 0.03 | 0.03 | 0.00 | 0.03 | 0.03 | -13.33% | 1,186,600 |
| Aug 6, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 400 |
| Aug 4, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.23% | 63,700 |
| Jul 30, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 6.90% | 100 |
| Jul 29, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.57% | 100 |
| Jul 28, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -12.50% | 90,300 |
| Jul 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 500 |
| Jul 16, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.03% | 4,900 |
| Jul 15, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 6.45% | 109,800 |
| Jul 6, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.33% | 100 |
| Jun 30, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.23% | 105,100 |
| Jun 24, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.33% | 5,500 |
| Jun 23, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 28,200 |
| Jun 16, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.23% | 430,000 |
| Jun 15, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.06% | 193,500 |
| Jun 4, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 15,400 |
| Jun 3, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 12,000 |
| Jun 2, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.13% | 21,000 |
| May 29, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -5.88% | 1,356,900 |
| May 28, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 48,600 |
| May 26, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 615,600 |
| May 25, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 300 |
| May 22, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 303,000 |
| May 21, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.03% | 854,600 |
| May 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -5.71% | 3,600 |
| May 19, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 109,200 |
| May 18, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 405,300 |
| May 15, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 2.94% | 7,362,700 |
| May 14, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 369,000 |
| May 13, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.03% | 305,700 |
| May 12, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -5.71% | 37,300 |
| May 4, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 6.06% | 2,800 |
| Apr 29, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -8.33% | 32,600 |
| Apr 28, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 9.09% | 1,300 |
| Apr 23, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | - | 13,700 |
| Apr 22, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.94% | 7,100 |
| Apr 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.03% | 600 |
| Apr 17, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.94% | 23,500 |
| Apr 16, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.03% | 100 |
| Apr 13, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.94% | 108,100 |
| Apr 10, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 200 |
| Apr 9, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.86% | 37,600 |
| Apr 8, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 34,000 |
| Apr 1, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.94% | 5,700 |
| Mar 30, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 100 |
| Mar 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.86% | 200 |
| Mar 26, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.78% | 200 |
| Mar 25, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 67,100 |
| Mar 24, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 300 |