Zixin Group Holdings Limited 42W
SGX · Singapore · Consumer Durables
SGD 0.02500.00 (0.00%)
Market closed· · SGD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SGD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | SGD 0.03 | 0.00% | SGD 0.03 | SGD 0.03 | SGD 0.02 | 6.44M |
| 2026-09-30 | SGD 0.03 | 0.00% | SGD 0.03 | SGD 0.03 | SGD 0.03 | 5.93M |
| 2026-09-29 | SGD 0.03 | 0.00% | SGD 0.03 | SGD 0.03 | SGD 0.02 | 7.45M |
| 2026-09-28 | SGD 0.03 | 0.00% | SGD 0.03 | SGD 0.03 | SGD 0.02 | 4.63M |
| 2026-09-25 | SGD 0.03 | +4.17% | SGD 0.03 | SGD 0.03 | SGD 0.03 | 133.00K |
| 2026-09-24 | SGD 0.02 | 0.00% | SGD 0.03 | SGD 0.03 | SGD 0.02 | 1.58M |
| 2026-09-23 | SGD 0.02 | 0.00% | SGD 0.03 | SGD 0.03 | SGD 0.02 | 10.54M |
| 2026-09-22 | SGD 0.02 | 0.00% | SGD 0.02 | SGD 0.03 | SGD 0.02 | 468.80K |
| 2026-09-21 | SGD 0.02 | -4.00% | SGD 0.02 | SGD 0.03 | SGD 0.02 | 3.31M |
| 2026-09-18 | SGD 0.03 | 0.00% | SGD 0.03 | SGD 0.03 | SGD 0.03 | 5.28M |
| 2026-09-17 | SGD 0.03 | 0.00% | SGD 0.03 | SGD 0.03 | SGD 0.03 | 3.65M |
| 2026-09-16 | SGD 0.03 | -3.85% | SGD 0.03 | SGD 0.03 | SGD 0.03 | 1.81M |
| 2026-09-15 | SGD 0.03 | 0.00% | SGD 0.03 | SGD 0.03 | SGD 0.03 | 2.32M |
| 2026-09-14 | SGD 0.03 | -3.70% | SGD 0.03 | SGD 0.03 | SGD 0.03 | 368.00K |
| 2026-09-11 | SGD 0.03 | +8.00% | SGD 0.03 | SGD 0.03 | SGD 0.03 | 2.09M |
| 2026-09-10 | SGD 0.03 | -3.85% | SGD 0.03 | SGD 0.03 | SGD 0.03 | 160.00K |
| 2026-09-09 | SGD 0.03 | 0.00% | SGD 0.03 | SGD 0.03 | SGD 0.03 | 497.50K |
| 2026-09-08 | SGD 0.03 | -3.70% | SGD 0.03 | SGD 0.03 | SGD 0.03 | 1.85M |
| 2026-09-07 | SGD 0.03 | +3.85% | SGD 0.03 | SGD 0.03 | SGD 0.03 | 1.09M |
| 2026-09-04 | SGD 0.03 | -3.70% | SGD 0.03 | SGD 0.03 | SGD 0.03 | 2.13M |
| 2026-09-03 | SGD 0.03 | +3.85% | SGD 0.03 | SGD 0.03 | SGD 0.03 | 2.16M |
| 2026-09-02 | SGD 0.03 | 0.00% | SGD 0.03 | SGD 0.03 | SGD 0.02 | 4.74M |
| 2026-09-01 | SGD 0.03 | +8.33% | SGD 0.03 | SGD 0.03 | SGD 0.03 | 7.24M |
| 2026-08-31 | SGD 0.02 | 0.00% | SGD 0.02 | SGD 0.03 | SGD 0.02 | 7.64M |
| 2026-08-28 | SGD 0.02 | -7.69% | SGD 0.03 | SGD 0.03 | SGD 0.02 | 18.44M |
| 2026-08-27 | SGD 0.03 | -3.70% | SGD 0.03 | SGD 0.03 | SGD 0.03 | 6.23M |
| 2026-08-26 | SGD 0.03 | 0.00% | SGD 0.03 | SGD 0.03 | SGD 0.03 | 4.64M |
| 2026-08-25 | SGD 0.03 | 0.00% | SGD 0.03 | SGD 0.03 | SGD 0.03 | 490.00K |
| 2026-08-24 | SGD 0.03 | -3.57% | SGD 0.03 | SGD 0.03 | SGD 0.03 | 1.90M |
| 2026-08-21 | SGD 0.03 | 0.00% | SGD 0.03 | SGD 0.03 | SGD 0.03 | 12.33M |
| 2026-08-20 | SGD 0.03 | -3.45% | SGD 0.03 | SGD 0.03 | SGD 0.03 | 3.57M |
| 2026-08-19 | SGD 0.03 | +3.57% | SGD 0.03 | SGD 0.03 | SGD 0.03 | 2.22M |
| 2026-08-18 | SGD 0.03 | 0.00% | SGD 0.03 | SGD 0.03 | SGD 0.03 | 2.59M |
| 2026-08-17 | SGD 0.03 | 0.00% | SGD 0.03 | SGD 0.03 | SGD 0.03 | 4.58M |
| 2026-08-14 | SGD 0.03 | -3.45% | SGD 0.03 | SGD 0.03 | SGD 0.03 | 18.20M |
| 2026-08-13 | SGD 0.03 | +3.57% | SGD 0.03 | SGD 0.03 | SGD 0.03 | 1.30M |
| 2026-08-12 | SGD 0.03 | -3.45% | SGD 0.03 | SGD 0.03 | SGD 0.03 | 16.93M |
| 2026-08-11 | SGD 0.03 | +3.57% | SGD 0.03 | SGD 0.03 | SGD 0.03 | 11.19M |
| 2026-08-07 | SGD 0.03 | 0.00% | SGD 0.03 | SGD 0.03 | SGD 0.03 | 13.04M |
| 2026-08-06 | SGD 0.03 | -6.67% | SGD 0.03 | SGD 0.03 | SGD 0.03 | 19.46M |
| 2026-08-05 | SGD 0.03 | 0.00% | SGD 0.03 | SGD 0.03 | SGD 0.03 | 3.85M |
| 2026-08-04 | SGD 0.03 | -3.23% | SGD 0.03 | SGD 0.03 | SGD 0.03 | 4.22M |
| 2026-08-03 | SGD 0.03 | 0.00% | SGD 0.03 | SGD 0.03 | SGD 0.03 | 2.34M |
| 2026-07-31 | SGD 0.03 | +3.33% | SGD 0.03 | SGD 0.03 | SGD 0.03 | 4.94M |
| 2026-07-30 | SGD 0.03 | -3.23% | SGD 0.03 | SGD 0.03 | SGD 0.03 | 9.96M |
| 2026-07-29 | SGD 0.03 | 0.00% | SGD 0.03 | SGD 0.03 | SGD 0.03 | 1.71M |
| 2026-07-28 | SGD 0.03 | -3.13% | SGD 0.03 | SGD 0.03 | SGD 0.03 | 4.20M |
| 2026-07-27 | SGD 0.03 | 0.00% | SGD 0.03 | SGD 0.03 | SGD 0.03 | 3.98M |
| 2026-07-24 | SGD 0.03 | 0.00% | SGD 0.03 | SGD 0.03 | SGD 0.03 | 2.28M |
| 2026-07-23 | SGD 0.03 | 0.00% | SGD 0.03 | SGD 0.03 | SGD 0.03 | 1.71M |
| 2026-07-22 | SGD 0.03 | 0.00% | SGD 0.03 | SGD 0.03 | SGD 0.03 | 603.80K |
| 2026-07-21 | SGD 0.03 | +3.23% | SGD 0.03 | SGD 0.03 | SGD 0.03 | 1.10M |
| 2026-07-20 | SGD 0.03 | 0.00% | SGD 0.03 | SGD 0.03 | SGD 0.03 | 2.34M |
| 2026-07-17 | SGD 0.03 | -3.13% | SGD 0.03 | SGD 0.03 | SGD 0.03 | 4.63M |
| 2026-07-16 | SGD 0.03 | 0.00% | SGD 0.03 | SGD 0.03 | SGD 0.03 | 306.50K |
| 2026-07-15 | SGD 0.03 | 0.00% | SGD 0.03 | SGD 0.03 | SGD 0.03 | 2.73M |
| 2026-07-14 | SGD 0.03 | +3.23% | SGD 0.03 | SGD 0.03 | SGD 0.03 | 681.20K |
| 2026-07-13 | SGD 0.03 | 0.00% | SGD 0.03 | SGD 0.03 | SGD 0.03 | 296.30K |
| 2026-07-10 | SGD 0.03 | 0.00% | SGD 0.03 | SGD 0.03 | SGD 0.03 | 1.05M |
| 2026-07-09 | SGD 0.03 | 0.00% | SGD 0.03 | SGD 0.03 | SGD 0.03 | 1.08M |
| 2026-07-08 | SGD 0.03 | -3.13% | SGD 0.03 | SGD 0.03 | SGD 0.03 | 6.02M |
| 2026-07-07 | SGD 0.03 | 0.00% | SGD 0.03 | SGD 0.03 | SGD 0.03 | 4.66M |
| 2026-07-06 | SGD 0.03 | +3.23% | SGD 0.03 | SGD 0.03 | SGD 0.03 | 19.83M |
| 2026-07-03 | SGD 0.03 | -3.13% | SGD 0.03 | SGD 0.03 | SGD 0.03 | 1.85M |
| 2026-07-02 | SGD 0.03 | +3.23% | SGD 0.03 | SGD 0.03 | SGD 0.03 | 281.00K |
| 2026-07-01 | SGD 0.03 | -3.13% | SGD 0.03 | SGD 0.03 | SGD 0.03 | 4.51M |
| 2026-06-30 | SGD 0.03 | +3.23% | SGD 0.03 | SGD 0.03 | SGD 0.03 | 2.77M |
| 2026-06-29 | SGD 0.03 | +3.33% | SGD 0.03 | SGD 0.03 | SGD 0.03 | 4.19M |
| 2026-06-26 | SGD 0.03 | 0.00% | SGD 0.03 | SGD 0.03 | SGD 0.03 | 5.88M |
| 2026-06-25 | SGD 0.03 | 0.00% | SGD 0.03 | SGD 0.03 | SGD 0.03 | 1.62M |
| 2026-06-24 | SGD 0.03 | -3.23% | SGD 0.03 | SGD 0.03 | SGD 0.03 | 14.18M |
| 2026-06-23 | SGD 0.03 | -3.13% | SGD 0.03 | SGD 0.03 | SGD 0.03 | 4.74M |
| 2026-06-22 | SGD 0.03 | 0.00% | SGD 0.03 | SGD 0.03 | SGD 0.03 | 840.50K |
| 2026-06-19 | SGD 0.03 | 0.00% | SGD 0.03 | SGD 0.03 | SGD 0.03 | 491.10K |
| 2026-06-18 | SGD 0.03 | 0.00% | SGD 0.03 | SGD 0.03 | SGD 0.03 | 1.17M |
| 2026-06-17 | SGD 0.03 | 0.00% | SGD 0.03 | SGD 0.03 | SGD 0.03 | 16.13M |
| 2026-06-16 | SGD 0.03 | +3.23% | SGD 0.03 | SGD 0.03 | SGD 0.03 | 3.96M |
| 2026-06-15 | SGD 0.03 | 0.00% | SGD 0.03 | SGD 0.03 | SGD 0.03 | 2.53M |
| 2026-06-12 | SGD 0.03 | +3.33% | SGD 0.03 | SGD 0.03 | SGD 0.03 | 6.01M |
| 2026-06-11 | SGD 0.03 | 0.00% | SGD 0.03 | SGD 0.03 | SGD 0.03 | 4.25M |
| 2026-06-10 | SGD 0.03 | -3.23% | SGD 0.03 | SGD 0.03 | SGD 0.03 | 2.25M |
| 2026-06-09 | SGD 0.03 | 0.00% | SGD 0.03 | SGD 0.03 | SGD 0.03 | 1.10M |
| 2026-06-08 | SGD 0.03 | 0.00% | SGD 0.03 | SGD 0.03 | SGD 0.03 | 14.65M |
| 2026-06-05 | SGD 0.03 | 0.00% | SGD 0.03 | SGD 0.03 | SGD 0.03 | 7.84M |
| 2026-06-04 | SGD 0.03 | 0.00% | SGD 0.03 | SGD 0.03 | SGD 0.03 | 22.11M |
| 2026-06-03 | SGD 0.03 | -6.06% | SGD 0.03 | SGD 0.03 | SGD 0.03 | 15.79M |
| 2026-06-02 | SGD 0.03 | 0.00% | SGD 0.03 | SGD 0.03 | SGD 0.03 | 24.16M |
| 2026-05-29 | SGD 0.03 | +3.12% | SGD 0.03 | SGD 0.03 | SGD 0.03 | 9.17M |
| 2026-05-28 | SGD 0.03 | -5.88% | SGD 0.03 | SGD 0.03 | SGD 0.03 | 16.45M |
| 2026-05-27 | SGD 0.03 | 0.00% | SGD 0.03 | SGD 0.03 | SGD 0.03 | 0 |