Zhong Jia Guo Xin Holdings Company Limited - 0899.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	0.34	0.3	0.3	0.35	0.28	1.18M
September 04, 2025	0.3	0.34	0.34	0.4	0.3	2.37M
September 03, 2025	0.23	0.31	0.31	0.34	0.23	1.89M
September 02, 2025	0.26	0.22	0.22	0.26	0.21	70,000
September 01, 2025	0.28	0.26	0.26	0.28	0.25	423,640
August 29, 2025	0.26	0.28	0.28	0.32	0.25	604,100
August 28, 2025	0.26	0.24	0.24	0.26	0.24	850,168
August 27, 2025	0.27	0.27	0.27	0.27	0.27	41,200
August 26, 2025	0.27	0.27	0.27	0.28	0.27	620,300
August 25, 2025	0.31	0.27	0.27	0.38	0.27	2.37M
August 22, 2025	0.38	0.35	0.35	0.38	0.33	440,600
August 21, 2025	0.41	0.38	0.38	0.41	0.37	840,000
August 20, 2025	0.44	0.41	0.42	0.44	0.38	1.65M
August 19, 2025	0.48	0.48	0.48	0.48	0.48	0
August 18, 2025	0.48	0.48	0.48	0.48	0.48	31,000
August 15, 2025	0.47	0.47	0.47	0.48	0.47	30,000
August 14, 2025	0.44	0.44	0.44	0.47	0.44	400,400
August 13, 2025	0.46	0.43	0.43	0.46	0.39	1.71M
August 12, 2025	0.56	0.46	0.46	0.57	0.45	1.5M
August 11, 2025	0.53	0.53	0.53	0.54	0.52	66,384
August 08, 2025	0.55	0.55	0.55	0.56	0.55	50,000
August 07, 2025	0.54	0.58	0.59	0.62	0.54	92,000
August 06, 2025	0.51	0.54	0.54	0.54	0.51	20,000
August 05, 2025	0.53	0.57	0.57	0.57	0.53	20,200
August 04, 2025	0.5	0.51	0.51	0.51	0.5	50,000
August 01, 2025	0.53	0.51	0.51	0.53	0.51	342,700
July 31, 2025	0.53	0.55	0.55	0.55	0.53	60,000
July 30, 2025	0.62	0.62	0.62	0.62	0.62	216
July 29, 2025	0.62	0.62	0.62	0.62	0.62	5,000
July 28, 2025	0.62	0.62	0.62	0.62	0.62	10,000
July 25, 2025	0.61	0.62	0.62	0.62	0.61	103,336
July 24, 2025	0.59	0.59	0.59	0.59	0.59	480
July 23, 2025	0.59	0.59	0.59	0.59	0.59	0
July 22, 2025	0.6	0.59	0.59	0.6	0.59	60,200
July 21, 2025	0.57	0.57	0.57	0.57	0.56	30,000
July 18, 2025	0.57	0.57	0.57	0.57	0.57	0
July 17, 2025	0.58	0.57	0.57	0.58	0.55	41,800
July 16, 2025	0.53	0.64	0.64	0.67	0.53	242,600
July 15, 2025	0.6	0.61	0.61	0.7	0.55	278,500
July 14, 2025	0.6	0.6	0.6	0.6	0.6	4.13M
July 11, 2025	0.62	0.6	0.6	0.62	0.6	15,090
July 10, 2025	0.62	0.62	0.62	0.62	0.62	2,000
July 09, 2025	0.56	0.62	0.62	0.62	0.56	10,000
July 08, 2025	0.68	0.64	0.64	0.68	0.6	7.02M
July 07, 2025	0.63	0.69	0.69	0.75	0.63	171,004
July 04, 2025	0.58	0.63	0.63	0.63	0.57	16,004
July 03, 2025	0.65	0.64	0.64	0.67	0.59	29,000
July 02, 2025	0.54	0.65	0.65	0.89	0.53	326,100
June 30, 2025	0.5	0.62	0.62	0.62	0.5	36,900
June 27, 2025	0.74	0.65	0.65	0.74	0.56	25,500
June 26, 2025	0.07	0.07	0.07	0.07	0.06	4.35M
June 25, 2025	0.08	0.07	0.07	0.08	0.07	445,000
June 24, 2025	0.07	0.07	0.07	0.07	0.07	220,320
June 23, 2025	0.07	0.07	0.07	0.07	0.07	162,000
June 20, 2025	0.07	0.07	0.07	0.07	0.07	370,000
June 19, 2025	0.07	0.07	0.07	0.08	0.07	655,000
June 18, 2025	0.07	0.07	0.07	0.07	0.07	729,200
June 17, 2025	0.07	0.08	0.08	0.08	0.07	1.96M
June 16, 2025	0.07	0.07	0.07	0.07	0.07	580,000
June 13, 2025	0.07	0.07	0.07	0.07	0.07	560,000

Zhong Jia Guo Xin Holdings Company Limited (0899.HK) HKSE