Zhixin Group Holding Limited (HKG:2187)
Hong Kong
· Delayed Price · Currency is HKD 0.820
+0.070 (9.33%)
Apr 29, 2026, 3:39 PM HKT
Zhixin Group Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 0.80 | 0.83 | 0.77 | 0.83 | - | 10.67% | 316,000 |
| Apr 28, 2026 | 0.77 | 0.77 | 0.75 | 0.75 | 0.75 | -2.60% | 1,286,000 |
| Apr 27, 2026 | 0.78 | 0.78 | 0.76 | 0.77 | 0.77 | -1.28% | 364,000 |
| Apr 24, 2026 | 0.75 | 0.78 | 0.75 | 0.78 | 0.78 | 4.00% | 222,000 |
| Apr 23, 2026 | 0.76 | 0.76 | 0.74 | 0.75 | 0.75 | -1.32% | 284,000 |
| Apr 22, 2026 | 0.78 | 0.78 | 0.74 | 0.76 | 0.76 | -2.56% | 928,000 |
| Apr 21, 2026 | 0.80 | 0.80 | 0.77 | 0.78 | 0.78 | -3.70% | 520,000 |
| Apr 20, 2026 | 0.85 | 0.87 | 0.79 | 0.81 | 0.81 | -4.71% | 1,322,000 |
| Apr 17, 2026 | 0.84 | 0.86 | 0.84 | 0.85 | 0.85 | 1.19% | 70,000 |
| Apr 16, 2026 | 0.87 | 0.87 | 0.84 | 0.84 | 0.84 | - | 390,000 |
| Apr 15, 2026 | 0.84 | 0.88 | 0.83 | 0.84 | 0.84 | - | 654,000 |
| Apr 14, 2026 | 0.87 | 0.87 | 0.84 | 0.84 | 0.84 | -4.55% | 902,000 |
| Apr 13, 2026 | 0.87 | 0.88 | 0.86 | 0.88 | 0.88 | 1.15% | 124,000 |
| Apr 10, 2026 | 0.90 | 0.90 | 0.87 | 0.87 | 0.87 | -1.14% | 100,000 |
| Apr 9, 2026 | 0.87 | 0.88 | 0.87 | 0.88 | 0.88 | 2.33% | 102,000 |
| Apr 8, 2026 | 0.86 | 0.89 | 0.84 | 0.86 | 0.86 | - | 614,000 |
| Apr 2, 2026 | 0.85 | 0.86 | 0.85 | 0.86 | 0.86 | -3.37% | 42,000 |
| Apr 1, 2026 | 0.88 | 0.90 | 0.85 | 0.89 | 0.89 | - | 306,000 |
| Mar 31, 2026 | 0.92 | 0.94 | 0.88 | 0.89 | 0.89 | 1.14% | 578,000 |
| Mar 30, 2026 | 0.86 | 0.90 | 0.85 | 0.88 | 0.88 | 2.33% | 248,000 |
| Mar 27, 2026 | 0.89 | 0.89 | 0.86 | 0.86 | 0.86 | -3.37% | 14,000 |
| Mar 26, 2026 | 0.81 | 0.92 | 0.81 | 0.89 | 0.89 | 4.71% | 740,000 |
| Mar 25, 2026 | 0.84 | 0.84 | 0.82 | 0.85 | 0.85 | 1.19% | 290,000 |
| Mar 24, 2026 | 0.85 | 0.86 | 0.84 | 0.84 | 0.84 | -1.18% | 240,000 |
| Mar 23, 2026 | 0.89 | 0.90 | 0.83 | 0.85 | 0.85 | -4.49% | 374,000 |
| Mar 20, 2026 | 0.90 | 0.92 | 0.89 | 0.89 | 0.89 | -1.11% | 878,000 |
| Mar 19, 2026 | 0.88 | 0.90 | 0.88 | 0.90 | 0.90 | 1.12% | 544,000 |
| Mar 18, 2026 | 0.87 | 0.92 | 0.87 | 0.89 | 0.89 | 2.30% | 1,524,000 |
| Mar 17, 2026 | 0.85 | 0.89 | 0.85 | 0.87 | 0.87 | - | 526,000 |
| Mar 16, 2026 | 0.89 | 0.89 | 0.87 | 0.87 | 0.87 | -2.25% | 1,756,000 |
| Mar 13, 2026 | 0.84 | 0.90 | 0.82 | 0.89 | 0.89 | 11.25% | 4,006,000 |
| Mar 12, 2026 | 0.73 | 0.82 | 0.70 | 0.80 | 0.80 | 9.59% | 1,562,000 |
| Mar 11, 2026 | 0.72 | 0.75 | 0.72 | 0.73 | 0.73 | 4.29% | 244,000 |
| Mar 10, 2026 | 0.70 | 0.72 | 0.70 | 0.70 | 0.70 | - | 368,000 |
| Mar 9, 2026 | 0.71 | 0.72 | 0.70 | 0.70 | 0.70 | -1.41% | 944,000 |
| Mar 6, 2026 | 0.70 | 0.71 | 0.70 | 0.71 | 0.71 | - | 90,000 |
| Mar 5, 2026 | 0.70 | 0.71 | 0.70 | 0.71 | 0.71 | - | 16,000 |
| Mar 4, 2026 | 0.71 | 0.79 | 0.71 | 0.71 | 0.71 | -1.39% | 500,000 |
| Mar 3, 2026 | 0.70 | 0.74 | 0.70 | 0.72 | 0.72 | -2.70% | 426,000 |
| Mar 2, 2026 | 0.75 | 0.79 | 0.73 | 0.74 | 0.74 | -3.90% | 618,000 |
| Feb 27, 2026 | 0.76 | 0.78 | 0.75 | 0.77 | 0.77 | - | 470,000 |
| Feb 26, 2026 | 0.79 | 0.79 | 0.77 | 0.77 | 0.77 | -2.53% | 560,000 |
| Feb 25, 2026 | 0.80 | 0.81 | 0.79 | 0.79 | 0.79 | -2.47% | 176,000 |
| Feb 24, 2026 | 0.80 | 0.83 | 0.80 | 0.81 | 0.81 | 1.25% | 354,000 |
| Feb 23, 2026 | 0.78 | 0.84 | 0.78 | 0.80 | 0.80 | -1.23% | 368,000 |
| Feb 20, 2026 | 0.84 | 0.84 | 0.81 | 0.81 | 0.81 | -4.71% | 162,000 |
| Feb 16, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 6.25% | 2,000 |
| Feb 13, 2026 | 0.78 | 0.80 | 0.77 | 0.80 | 0.80 | -2.44% | 584,000 |
| Feb 12, 2026 | 0.79 | 0.82 | 0.79 | 0.82 | 0.82 | 3.80% | 118,000 |
| Feb 11, 2026 | 0.86 | 0.86 | 0.78 | 0.79 | 0.79 | -9.20% | 1,060,000 |
| Feb 10, 2026 | 0.86 | 0.92 | 0.85 | 0.87 | 0.87 | 1.16% | 796,000 |
| Feb 9, 2026 | 0.89 | 0.89 | 0.86 | 0.86 | 0.86 | -4.44% | 742,000 |
| Feb 6, 2026 | 0.93 | 0.93 | 0.88 | 0.90 | 0.90 | - | 732,000 |
| Feb 5, 2026 | 0.91 | 0.94 | 0.89 | 0.90 | 0.90 | - | 2,400,000 |
| Feb 4, 2026 | 0.93 | 0.94 | 0.90 | 0.90 | 0.90 | -2.17% | 1,011,400 |
| Feb 3, 2026 | 0.93 | 0.93 | 0.90 | 0.92 | 0.92 | 1.10% | 382,000 |
| Feb 2, 2026 | 0.96 | 0.96 | 0.89 | 0.91 | 0.91 | -2.15% | 2,090,000 |
| Jan 30, 2026 | 0.95 | 0.96 | 0.92 | 0.93 | 0.93 | -2.11% | 1,032,000 |
| Jan 29, 2026 | 0.91 | 0.96 | 0.91 | 0.95 | 0.95 | 4.40% | 2,020,000 |
| Jan 28, 2026 | 0.89 | 0.99 | 0.88 | 0.91 | 0.91 | 3.41% | 3,502,000 |
| Jan 27, 2026 | 0.91 | 0.91 | 0.85 | 0.88 | 0.88 | 10.00% | 1,640,000 |
| Jan 26, 2026 | 0.78 | 0.85 | 0.75 | 0.80 | 0.80 | 2.56% | 1,604,000 |
| Jan 23, 2026 | 0.95 | 0.95 | 0.78 | 0.78 | 0.78 | -14.29% | 2,290,000 |
| Jan 22, 2026 | 0.88 | 0.95 | 0.87 | 0.91 | 0.91 | 4.60% | 3,238,000 |
| Jan 21, 2026 | 0.82 | 0.88 | 0.82 | 0.87 | 0.87 | 4.82% | 1,988,000 |
| Jan 20, 2026 | 0.79 | 0.85 | 0.79 | 0.83 | 0.83 | 6.41% | 1,716,000 |
| Jan 19, 2026 | 0.78 | 0.80 | 0.76 | 0.78 | 0.78 | - | 1,162,000 |
| Jan 16, 2026 | 0.70 | 0.80 | 0.64 | 0.78 | 0.78 | 16.42% | 2,194,000 |
| Jan 15, 2026 | 0.66 | 0.70 | 0.66 | 0.67 | 0.67 | -1.47% | 362,000 |
| Jan 14, 2026 | 0.69 | 0.70 | 0.64 | 0.68 | 0.68 | 3.03% | 906,000 |
| Jan 13, 2026 | 0.72 | 0.72 | 0.66 | 0.66 | 0.66 | -5.71% | 450,000 |
| Jan 12, 2026 | 0.71 | 0.71 | 0.66 | 0.70 | 0.70 | 6.06% | 428,000 |
| Jan 9, 2026 | 0.67 | 0.68 | 0.64 | 0.66 | 0.66 | 3.13% | 572,000 |
| Jan 8, 2026 | 0.68 | 0.70 | 0.63 | 0.64 | 0.64 | -8.57% | 760,000 |
| Jan 7, 2026 | 0.75 | 0.79 | 0.66 | 0.70 | 0.70 | -6.67% | 2,900,000 |
| Jan 6, 2026 | 0.63 | 0.85 | 0.62 | 0.75 | 0.75 | 19.05% | 6,254,000 |
| Jan 5, 2026 | 0.51 | 0.63 | 0.50 | 0.63 | 0.63 | 21.15% | 4,330,000 |
| Jan 2, 2026 | 0.51 | 0.53 | 0.51 | 0.52 | 0.52 | -5.45% | 276,000 |
| Dec 31, 2025 | 0.55 | 0.55 | 0.50 | 0.55 | 0.55 | 5.77% | 212,000 |
| Dec 30, 2025 | 0.51 | 0.53 | 0.50 | 0.52 | 0.52 | 1.96% | 504,000 |
| Dec 29, 2025 | 0.48 | 0.53 | 0.48 | 0.51 | 0.51 | 5.15% | 1,316,000 |
| Dec 24, 2025 | 0.47 | 0.49 | 0.47 | 0.49 | 0.49 | 4.30% | 258,000 |
| Dec 23, 2025 | 0.48 | 0.49 | 0.47 | 0.47 | 0.47 | -3.12% | 258,000 |
| Dec 22, 2025 | 0.47 | 0.49 | 0.47 | 0.48 | 0.48 | -1.03% | 270,000 |
| Dec 19, 2025 | 0.50 | 0.50 | 0.47 | 0.49 | 0.49 | 2.11% | 76,000 |
| Dec 18, 2025 | 0.49 | 0.49 | 0.47 | 0.48 | 0.48 | 2.15% | 440,000 |
| Dec 17, 2025 | 0.47 | 0.49 | 0.47 | 0.47 | 0.47 | - | 132,000 |
| Dec 16, 2025 | 0.47 | 0.47 | 0.45 | 0.47 | 0.47 | - | 138,000 |
| Dec 15, 2025 | 0.47 | 0.50 | 0.44 | 0.47 | 0.47 | 2.20% | 438,000 |
| Dec 12, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | - | 520,000 |
| Dec 11, 2025 | 0.46 | 0.47 | 0.46 | 0.46 | 0.46 | - | 70,000 |
| Dec 10, 2025 | 0.43 | 0.45 | 0.43 | 0.46 | 0.46 | -1.09% | 64,000 |
| Dec 9, 2025 | 0.47 | 0.47 | 0.47 | 0.46 | 0.46 | 2.22% | 140,000 |
| Dec 8, 2025 | 0.43 | 0.45 | 0.43 | 0.45 | 0.45 | - | 36,000 |
| Dec 5, 2025 | 0.43 | 0.45 | 0.43 | 0.45 | 0.45 | 4.65% | 208,000 |
| Dec 4, 2025 | 0.45 | 0.46 | 0.43 | 0.43 | 0.43 | -4.44% | 312,000 |
| Dec 3, 2025 | 0.47 | 0.47 | 0.45 | 0.45 | 0.45 | -4.26% | 262,000 |
| Dec 2, 2025 | 0.47 | 0.48 | 0.45 | 0.47 | 0.47 | 1.08% | 1,186,000 |
| Dec 1, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | 48,000 |
| Nov 28, 2025 | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | 1.09% | 32,000 |