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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 02, 2025	0.2	0.2	0.2	0.21	0.2	382,000
September 30, 2025	0.23	0.22	0.22	0.23	0.21	562,800
September 29, 2025	0.23	0.22	0.22	0.23	0.22	393,000
September 26, 2025	0.24	0.24	0.24	0.24	0.24	70,012
September 25, 2025	0.24	0.24	0.24	0.24	0.24	60,000
September 24, 2025	0.24	0.24	0.24	0.25	0.23	140,700
September 23, 2025	0.24	0.24	0.24	0.24	0.24	10,000
September 22, 2025	0.24	0.23	0.23	0.25	0.23	694,000
September 19, 2025	0.22	0.22	0.22	0.22	0.22	10,400
September 18, 2025	0.24	0.24	0.24	0.24	0.24	20,040
September 17, 2025	0.23	0.24	0.24	0.24	0.22	280,040
September 16, 2025	0.21	0.24	0.24	0.24	0.2	1.54M
September 15, 2025	0.22	0.22	0.22	0.23	0.22	262,600
September 12, 2025	0.22	0.22	0.22	0.25	0.22	950,000
September 11, 2025	0.24	0.22	0.22	0.25	0.22	1.48M
September 10, 2025	0.25	0.23	0.23	0.27	0.23	962,000
September 09, 2025	0.26	0.23	0.23	0.28	0.23	750,000
September 08, 2025	0.29	0.26	0.26	0.29	0.26	520,000
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

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