Zhixin Group Holding Limited 2187
HKEX · Hong Kong SAR China · Non-Energy Minerals
HKD 0.4750-0.02 (-4.04%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | HKD 0.47 | -4.04% | HKD 0.48 | HKD 0.50 | HKD 0.47 | 318.00K |
| 2026-09-29 | HKD 0.50 | +3.13% | HKD 0.48 | HKD 0.50 | HKD 0.47 | 208.00K |
| 2026-09-28 | HKD 0.48 | 0.00% | HKD 0.48 | HKD 0.50 | HKD 0.48 | 658.00K |
| 2026-09-25 | HKD 0.48 | +3.23% | HKD 0.47 | HKD 0.48 | HKD 0.47 |
| 118.00K |
| 2026-09-24 | HKD 0.47 | +1.09% | HKD 0.47 | HKD 0.47 | HKD 0.47 | 0 |
| 2026-09-23 | HKD 0.46 | +2.22% | HKD 0.45 | HKD 0.46 | HKD 0.44 | 38.00K |
| 2026-09-22 | HKD 0.45 | 0.00% | HKD 0.45 | HKD 0.45 | HKD 0.45 | 124.00K |
| 2026-09-21 | HKD 0.45 | +2.27% | HKD 0.44 | HKD 0.47 | HKD 0.44 | 84.00K |
| 2026-09-18 | HKD 0.44 | -2.22% | HKD 0.44 | HKD 0.44 | HKD 0.44 | 2.00K |
| 2026-09-17 | HKD 0.45 | -2.17% | HKD 0.44 | HKD 0.45 | HKD 0.44 | 64.00K |
| 2026-09-16 | HKD 0.46 | +9.52% | HKD 0.47 | HKD 0.49 | HKD 0.44 | 322.00K |
| 2026-09-15 | HKD 0.42 | -6.67% | HKD 0.44 | HKD 0.45 | HKD 0.42 | 1.09M |
| 2026-09-14 | HKD 0.45 | +2.27% | HKD 0.44 | HKD 0.46 | HKD 0.44 | 118.00K |
| 2026-09-11 | HKD 0.44 | +6.02% | HKD 0.41 | HKD 0.44 | HKD 0.41 | 1.44M |
| 2026-09-10 | HKD 0.41 | 0.00% | HKD 0.41 | HKD 0.43 | HKD 0.41 | 120.00K |
| 2026-09-09 | HKD 0.41 | 0.00% | HKD 0.44 | HKD 0.44 | HKD 0.41 | 428.00K |
| 2026-09-08 | HKD 0.41 | 0.00% | HKD 0.41 | HKD 0.41 | HKD 0.41 | 0 |
| 2026-09-07 | HKD 0.41 | +2.47% | HKD 0.41 | HKD 0.44 | HKD 0.41 | 536.00K |
| 2026-09-04 | HKD 0.41 | -5.81% | HKD 0.40 | HKD 0.41 | HKD 0.40 | 208.00K |
| 2026-09-03 | HKD 0.43 | -1.15% | HKD 0.41 | HKD 0.43 | HKD 0.40 | 28.00K |
| 2026-09-02 | HKD 0.44 | +8.75% | HKD 0.39 | HKD 0.44 | HKD 0.36 | 240.00K |
| 2026-09-01 | HKD 0.40 | -8.05% | HKD 0.44 | HKD 0.44 | HKD 0.40 | 1.24M |
| 2026-08-31 | HKD 0.44 | -3.33% | HKD 0.44 | HKD 0.45 | HKD 0.44 | 1.05M |
| 2026-08-28 | HKD 0.45 | +1.12% | HKD 0.44 | HKD 0.45 | HKD 0.44 | 138.00K |
| 2026-08-27 | HKD 0.44 | -3.26% | HKD 0.45 | HKD 0.45 | HKD 0.44 | 552.00K |
| 2026-08-26 | HKD 0.46 | -1.08% | HKD 0.46 | HKD 0.46 | HKD 0.44 | 2.50M |
| 2026-08-25 | HKD 0.47 | 0.00% | HKD 0.44 | HKD 0.47 | HKD 0.44 | 270.00K |
| 2026-08-24 | HKD 0.47 | 0.00% | HKD 0.47 | HKD 0.47 | HKD 0.44 | 22.00K |
| 2026-08-21 | HKD 0.47 | +8.14% | HKD 0.43 | HKD 0.47 | HKD 0.43 | 2.76M |
| 2026-08-20 | HKD 0.43 | -10.42% | HKD 0.47 | HKD 0.47 | HKD 0.43 | 448.00K |
| 2026-08-19 | HKD 0.48 | -1.03% | HKD 0.49 | HKD 0.49 | HKD 0.43 | 868.00K |
| 2026-08-18 | HKD 0.49 | 0.00% | HKD 0.49 | HKD 0.49 | HKD 0.49 | 310.00K |
| 2026-08-17 | HKD 0.49 | 0.00% | HKD 0.49 | HKD 0.49 | HKD 0.49 | 86.00K |
| 2026-08-14 | HKD 0.49 | -3.00% | HKD 0.50 | HKD 0.50 | HKD 0.49 | 340.00K |
| 2026-08-13 | HKD 0.50 | 0.00% | HKD 0.50 | HKD 0.50 | HKD 0.50 | 0 |
| 2026-08-12 | HKD 0.50 | +2.04% | HKD 0.50 | HKD 0.50 | HKD 0.49 | 30.00K |
| 2026-08-11 | HKD 0.49 | -1.01% | HKD 0.50 | HKD 0.51 | HKD 0.49 | 1.01M |
| 2026-08-10 | HKD 0.50 | -3.88% | HKD 0.50 | HKD 0.50 | HKD 0.49 | 434.00K |
| 2026-08-07 | HKD 0.51 | -2.83% | HKD 0.50 | HKD 0.51 | HKD 0.50 | 94.00K |
| 2026-08-06 | HKD 0.53 | +8.16% | HKD 0.55 | HKD 0.55 | HKD 0.50 | 262.00K |
| 2026-08-05 | HKD 0.49 | -9.26% | HKD 0.52 | HKD 0.52 | HKD 0.49 | 1.76M |
| 2026-08-04 | HKD 0.54 | 0.00% | HKD 0.54 | HKD 0.54 | HKD 0.54 | 0 |
| 2026-08-03 | HKD 0.54 | 0.00% | HKD 0.53 | HKD 0.54 | HKD 0.53 | 56.00K |
| 2026-07-31 | HKD 0.54 | +1.89% | HKD 0.53 | HKD 0.54 | HKD 0.53 | 616.00K |
| 2026-07-30 | HKD 0.53 | -3.64% | HKD 0.54 | HKD 0.55 | HKD 0.53 | 146.00K |
| 2026-07-29 | HKD 0.55 | -1.79% | HKD 0.56 | HKD 0.56 | HKD 0.55 | 270.00K |
| 2026-07-28 | HKD 0.56 | +3.70% | HKD 0.53 | HKD 0.56 | HKD 0.50 | 904.00K |
| 2026-07-27 | HKD 0.54 | 0.00% | HKD 0.54 | HKD 0.54 | HKD 0.54 | 166.00K |
| 2026-07-24 | HKD 0.54 | -1.82% | HKD 0.54 | HKD 0.54 | HKD 0.54 | 178.00K |
| 2026-07-23 | HKD 0.55 | 0.00% | HKD 0.55 | HKD 0.55 | HKD 0.55 | 52.00K |
| 2026-07-22 | HKD 0.55 | -3.51% | HKD 0.57 | HKD 0.57 | HKD 0.54 | 78.00K |
| 2026-07-21 | HKD 0.57 | +5.56% | HKD 0.54 | HKD 0.57 | HKD 0.54 | 168.00K |
| 2026-07-20 | HKD 0.54 | -5.26% | HKD 0.57 | HKD 0.57 | HKD 0.54 | 102.00K |
| 2026-07-17 | HKD 0.57 | +1.79% | HKD 0.56 | HKD 0.57 | HKD 0.55 | 230.00K |
| 2026-07-16 | HKD 0.56 | -1.75% | HKD 0.55 | HKD 0.56 | HKD 0.55 | 86.00K |
| 2026-07-15 | HKD 0.57 | 0.00% | HKD 0.57 | HKD 0.57 | HKD 0.57 | 0 |
| 2026-07-14 | HKD 0.57 | -1.72% | HKD 0.56 | HKD 0.57 | HKD 0.54 | 834.00K |
| 2026-07-13 | HKD 0.58 | 0.00% | HKD 0.58 | HKD 0.58 | HKD 0.55 | 148.00K |
| 2026-07-10 | HKD 0.58 | +3.57% | HKD 0.58 | HKD 0.58 | HKD 0.58 | 200.00K |
| 2026-07-09 | HKD 0.56 | -5.08% | HKD 0.59 | HKD 0.59 | HKD 0.53 | 830.00K |
| 2026-07-08 | HKD 0.59 | 0.00% | HKD 0.59 | HKD 0.59 | HKD 0.59 | 190.00K |
| 2026-07-07 | HKD 0.59 | 0.00% | HKD 0.59 | HKD 0.59 | HKD 0.58 | 132.00K |
| 2026-07-06 | HKD 0.59 | -1.67% | HKD 0.60 | HKD 0.60 | HKD 0.59 | 148.00K |
| 2026-07-03 | HKD 0.60 | +1.69% | HKD 0.60 | HKD 0.61 | HKD 0.60 | 180.00K |
| 2026-07-02 | HKD 0.59 | 0.00% | HKD 0.56 | HKD 0.61 | HKD 0.56 | 410.00K |
| 2026-06-30 | HKD 0.59 | 0.00% | HKD 0.59 | HKD 0.59 | HKD 0.59 | 60.00K |
| 2026-06-29 | HKD 0.59 | 0.00% | HKD 0.57 | HKD 0.59 | HKD 0.57 | 216.00K |
| 2026-06-26 | HKD 0.59 | +11.32% | HKD 0.55 | HKD 0.60 | HKD 0.54 | 1.19M |
| 2026-06-25 | HKD 0.53 | -1.85% | HKD 0.54 | HKD 0.54 | HKD 0.53 | 838.00K |
| 2026-06-24 | HKD 0.54 | -3.57% | HKD 0.56 | HKD 0.56 | HKD 0.54 | 160.00K |
| 2026-06-23 | HKD 0.56 | -3.45% | HKD 0.58 | HKD 0.58 | HKD 0.54 | 540.00K |
| 2026-06-22 | HKD 0.58 | 0.00% | HKD 0.58 | HKD 0.58 | HKD 0.58 | 284.00K |
| 2026-06-18 | HKD 0.58 | -3.33% | HKD 0.60 | HKD 0.60 | HKD 0.58 | 872.00K |
| 2026-06-17 | HKD 0.60 | -1.64% | HKD 0.62 | HKD 0.62 | HKD 0.60 | 482.00K |
| 2026-06-16 | HKD 0.61 | -1.61% | HKD 0.62 | HKD 0.62 | HKD 0.61 | 128.00K |
| 2026-06-15 | HKD 0.62 | -3.12% | HKD 0.64 | HKD 0.64 | HKD 0.62 | 306.00K |
| 2026-06-12 | HKD 0.64 | +1.59% | HKD 0.63 | HKD 0.64 | HKD 0.62 | 588.00K |
| 2026-06-11 | HKD 0.63 | -1.56% | HKD 0.64 | HKD 0.64 | HKD 0.63 | 74.00K |
| 2026-06-10 | HKD 0.64 | -1.54% | HKD 0.64 | HKD 0.64 | HKD 0.62 | 226.00K |
| 2026-06-09 | HKD 0.65 | -4.41% | HKD 0.73 | HKD 0.73 | HKD 0.58 | 3.26M |
| 2026-06-08 | HKD 0.68 | -2.86% | HKD 0.70 | HKD 0.70 | HKD 0.66 | 1.96M |
| 2026-06-05 | HKD 0.70 | -1.41% | HKD 0.70 | HKD 0.70 | HKD 0.69 | 264.00K |
| 2026-06-04 | HKD 0.71 | +1.43% | HKD 0.70 | HKD 0.71 | HKD 0.70 | 218.00K |
| 2026-06-03 | HKD 0.70 | 0.00% | HKD 0.70 | HKD 0.70 | HKD 0.69 | 240.00K |
| 2026-06-02 | HKD 0.70 | 0.00% | HKD 0.70 | HKD 0.70 | HKD 0.68 | 316.00K |
| 2026-06-01 | HKD 0.70 | -1.41% | HKD 0.70 | HKD 0.70 | HKD 0.69 | 160.00K |
| 2026-05-29 | HKD 0.71 | 0.00% | HKD 0.72 | HKD 0.72 | HKD 0.68 | 948.00K |
| 2026-05-28 | HKD 0.71 | -4.05% | HKD 0.74 | HKD 0.74 | HKD 0.71 | 370.00K |
| 2026-05-27 | HKD 0.74 | 0.00% | HKD 0.74 | HKD 0.74 | HKD 0.74 | 336.00K |
| 2026-05-26 | HKD 0.74 | +7.25% | HKD 0.69 | HKD 0.80 | HKD 0.68 | 2.11M |