Zhixin Group Holding Limited - 2187.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 15, 2026	0.66	0.67	0.67	0.7	0.66	404,000
January 14, 2026	0.69	0.68	0.68	0.7	0.64	906,000
January 13, 2026	0.72	0.66	0.66	0.72	0.66	450,000
January 12, 2026	0.71	0.7	0.7	0.71	0.66	434,000
January 09, 2026	0.67	0.66	0.66	0.68	0.64	574,000
January 08, 2026	0.68	0.64	0.64	0.7	0.63	764,000
January 07, 2026	0.75	0.7	0.7	0.79	0.66	2.9M
January 06, 2026	0.63	0.75	0.75	0.85	0.62	6.26M
January 05, 2026	0.51	0.63	0.63	0.63	0.5	4.35M
January 02, 2026	0.51	0.52	0.52	0.53	0.51	276,000
December 31, 2025	0.55	0.55	0.55	0.55	0.5	214,000
December 30, 2025	0.51	0.52	0.52	0.53	0.5	504,000
December 29, 2025	0.48	0.51	0.51	0.53	0.48	1.32M
December 24, 2025	0.47	0.49	0.49	0.49	0.47	258,000
December 23, 2025	0.48	0.47	0.47	0.49	0.47	292,000
December 22, 2025	0.47	0.48	0.48	0.49	0.47	270,000
December 19, 2025	0.5	0.49	0.49	0.5	0.47	76,000
December 18, 2025	0.49	0.48	0.48	0.49	0.47	440,000
December 17, 2025	0.47	0.47	0.47	0.49	0.47	134,000
December 16, 2025	0.47	0.47	0.47	0.47	0.45	138,000
December 15, 2025	0.47	0.47	0.47	0.5	0.44	438,000
December 12, 2025	0.47	0.46	0.46	0.47	0.46	522,000
December 11, 2025	0.46	0.46	0.46	0.47	0.46	70,000
December 10, 2025	0.43	0.45	0.45	0.45	0.43	64,000
December 09, 2025	0.47	0.46	0.46	0.47	0.46	140,000
December 08, 2025	0.43	0.45	0.45	0.45	0.43	36,000
December 05, 2025	0.43	0.45	0.45	0.45	0.43	210,000
December 04, 2025	0.45	0.43	0.43	0.46	0.43	312,000
December 03, 2025	0.47	0.45	0.45	0.47	0.45	262,000
December 02, 2025	0.47	0.47	0.47	0.48	0.45	1.19M
December 01, 2025	0.47	0.47	0.47	0.47	0.47	48,000
November 28, 2025	0.48	0.47	0.47	0.48	0.47	32,000
November 27, 2025	0.46	0.46	0.46	0.47	0.46	92,000
November 26, 2025	0.47	0.47	0.47	0.47	0.47	10,000
November 25, 2025	0.47	0.47	0.47	0.47	0.47	372,000
November 24, 2025	0.48	0.47	0.47	0.48	0.47	14,486
November 21, 2025	0.47	0.46	0.46	0.47	0.45	90,000
November 20, 2025	0.46	0.47	0.47	0.47	0.46	12,000
November 19, 2025	0.49	0.46	0.46	0.49	0.46	186,000
November 18, 2025	0.48	0.48	0.48	0.48	0.48	0
November 17, 2025	0.47	0.49	0.49	0.49	0.46	182,000
November 14, 2025	0.47	0.47	0.47	0.47	0.47	80,000
November 13, 2025	0.47	0.47	0.47	0.5	0.47	254,000
November 12, 2025	0.49	0.48	0.48	0.49	0.47	94,000
November 11, 2025	0.51	0.49	0.49	0.51	0.47	364,000
November 10, 2025	0.5	0.49	0.49	0.5	0.49	124,000
November 07, 2025	0.49	0.49	0.49	0.51	0.49	804,000
November 06, 2025	0.51	0.48	0.48	0.51	0.48	572,000
November 05, 2025	0.49	0.51	0.51	0.52	0.46	616,000
November 04, 2025	0.45	0.49	0.49	0.55	0.44	4.62M
November 03, 2025	0.4	0.43	0.43	0.44	0.4	1.05M
October 31, 2025	0.39	0.4	0.4	0.4	0.39	64,000
October 30, 2025	0.38	0.39	0.39	0.39	0.38	214,000
October 28, 2025	0.4	0.38	0.38	0.4	0.38	94,000
October 27, 2025	0.41	0.38	0.38	0.41	0.38	548,000
October 24, 2025	0.38	0.38	0.38	0.4	0.38	122,000
October 23, 2025	0.4	0.4	0.4	0.4	0.4	0
October 22, 2025	0.39	0.4	0.4	0.4	0.38	448,000
October 21, 2025	0.41	0.41	0.41	0.41	0.41	2,000
October 20, 2025	0.37	0.41	0.41	0.41	0.34	1.93M

Zhixin Group Holding Limited (2187.HK) HKSE