Skip to main content
Zhong Jia Guo Xin Holdings Company Limited (HKG:0899)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.196
0.00 (0.00%)
At close: Mar 10, 2026

HKG:0899 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20260.190.200.190.200.20-292,900
Mar 9, 20260.190.200.190.200.203.70%60,000
Mar 6, 20260.190.200.190.190.19-6.44%452,000
Mar 5, 20260.200.200.200.200.20--
Mar 4, 20260.190.200.180.200.20-1.46%610,000
Mar 3, 20260.210.210.190.210.213.54%475,500
Mar 2, 20260.200.200.200.200.20-1.49%-
Feb 27, 20260.190.200.190.200.20-237,000
Feb 26, 20260.190.210.190.200.20-4.29%520,000
Feb 25, 20260.210.210.210.210.21-0.94%10,000
Feb 24, 20260.220.220.190.210.210.95%190,036
Feb 23, 20260.200.210.200.210.21-1.87%190,120
Feb 20, 20260.210.210.210.210.21-0.47%-
Feb 16, 20260.220.220.220.220.22-50,160
Feb 13, 20260.230.230.190.220.22-2.71%1,660,000
Feb 12, 20260.200.230.190.220.2210.50%4,481,500
Feb 11, 20260.160.200.160.200.2014.94%2,137,008
Feb 10, 20260.170.180.170.170.170.58%350,000
Feb 9, 20260.170.170.170.170.174.22%155,685
Feb 6, 20260.170.170.170.170.17-1.78%300,000
Feb 5, 20260.160.170.160.170.17-1.17%110,000
Feb 4, 20260.170.170.170.170.17-0.58%10,000
Feb 3, 20260.170.170.170.170.17-1.15%-
Feb 2, 20260.160.170.160.170.172.35%90,000
Jan 30, 20260.180.180.160.170.17-524,000
Jan 29, 20260.180.180.170.170.17-2.30%60,000
Jan 28, 20260.170.170.160.170.174.19%540,100
Jan 27, 20260.170.170.170.170.17-40,000
Jan 26, 20260.170.170.170.170.17-2.91%532,400
Jan 23, 20260.170.170.170.170.173.61%141,600
Jan 22, 20260.170.170.150.170.17-4.60%1,200,000
Jan 21, 20260.170.170.170.170.17-0.57%663,000
Jan 20, 20260.180.180.180.180.18-130,000
Jan 19, 20260.180.190.170.180.18-3.85%140,000
Jan 16, 20260.170.190.170.180.18-172,000
Jan 15, 20260.180.180.180.180.18-1.62%200,000
Jan 14, 20260.190.190.190.190.19-2.12%283,500
Jan 13, 20260.180.190.180.190.195.00%1,020,001
Jan 12, 20260.160.190.160.180.189.09%5,934,140
Jan 9, 20260.180.180.170.170.17-7.30%1,610,000
Jan 8, 20260.180.180.180.180.18-1.11%30,000
Jan 7, 20260.180.180.180.180.18-61,404
Jan 6, 20260.180.180.180.180.18-4.76%240,000
Jan 5, 20260.190.190.190.190.198.00%160,000
Jan 2, 20260.180.180.170.180.18-10.26%170,000
Dec 31, 20250.200.200.200.200.20-80
Dec 30, 20250.200.200.180.200.204.84%330,052
Dec 29, 20250.200.200.180.190.19-1.59%240,894
Dec 24, 20250.190.190.190.190.19-1.05%-
Dec 23, 20250.190.190.190.190.193.80%130,060
Dec 22, 20250.180.180.180.180.18-4.66%70,000
Dec 19, 20250.190.190.190.190.19-1.03%5,500
Dec 18, 20250.200.200.200.200.20-1.52%-
Dec 17, 20250.190.210.190.200.207.03%410,000
Dec 16, 20250.190.190.190.190.192.78%10,006
Dec 15, 20250.190.190.170.180.18-4.26%1,090,000
Dec 12, 20250.190.190.180.190.193.87%779,400
Dec 11, 20250.190.190.180.180.182.84%770,052
Dec 10, 20250.190.190.170.180.18-1.68%302,500
Dec 9, 20250.170.250.170.180.184.07%1,412,600
Dec 8, 20250.200.200.170.170.17-8.02%770,012
Dec 5, 20250.210.210.170.190.19-1.58%384,932
Dec 4, 20250.190.190.190.190.19-13.64%321,501
Dec 3, 20250.220.220.220.220.22--
Dec 2, 20250.220.220.220.220.22-812
Dec 1, 20250.220.220.220.220.22--
Nov 28, 20250.220.220.220.220.22--
Nov 27, 20250.220.220.220.220.2210.00%10,000
Nov 26, 20250.220.220.200.200.20-8.26%26,000
Nov 25, 20250.220.220.220.220.22--
Nov 24, 20250.210.230.210.220.22-5.22%170,800
Nov 21, 20250.230.230.230.230.17-4.96%21,000
Nov 20, 20250.180.180.180.240.18--
Nov 19, 20250.240.240.240.240.180.83%30,000
Nov 18, 20250.250.250.240.240.18-0.41%160,000
Nov 17, 20250.240.240.240.240.18-1.63%230,000
Nov 14, 20250.250.250.250.250.19-20,203
Nov 13, 20250.250.250.240.250.19-5.77%60,000
Nov 12, 20250.270.270.260.260.204.00%532,000
Nov 11, 20250.240.280.240.250.192.04%560,000
Nov 10, 20250.260.260.250.250.19-3.92%460,000
Nov 7, 20250.230.260.230.260.1911.35%1,392,701
Nov 6, 20250.210.230.210.230.173.15%340,080
Nov 5, 20250.220.220.220.220.170.91%120,500
Nov 4, 20250.240.240.200.220.17-8.33%560,000
Nov 3, 20250.180.180.180.240.180.42%-
Oct 31, 20250.240.240.240.240.180.84%151,000
Oct 30, 20250.230.240.230.240.18-1.25%111,000
Oct 28, 20250.240.240.240.240.182.13%12,500
Oct 27, 20250.180.180.180.240.180.43%-
Oct 24, 20250.230.230.230.230.18-2.90%200,084
Oct 23, 20250.240.240.230.240.181.26%390,000
Oct 22, 20250.240.240.240.240.18-130,000
Oct 21, 20250.240.240.240.240.18-50,000
Oct 20, 20250.180.180.180.240.181.71%30
Oct 17, 20250.260.260.230.230.18-11.70%290,100
Oct 16, 20250.230.270.230.270.2011.34%830,000
Oct 15, 20250.240.240.230.240.180.85%385,036
Oct 14, 20250.230.240.230.240.183.96%152,200
Oct 13, 20250.220.240.220.230.170.44%350,000