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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 17, 2025	0.38	0.38	0.38	0.38	0.38	206,000
October 16, 2025	0.39	0.38	0.38	0.4	0.38	210,000
October 15, 2025	0.4	0.4	0.4	0.4	0.4	28,000
October 14, 2025	0.41	0.4	0.4	0.41	0.4	86,000
October 13, 2025	0.41	0.41	0.41	0.42	0.41	216,000
October 10, 2025	0.41	0.41	0.41	0.41	0.4	166,000
October 09, 2025	0.4	0.41	0.41	0.42	0.4	238,000
October 08, 2025	0.42	0.4	0.4	0.42	0.38	1.25M
October 06, 2025	0.41	0.42	0.42	0.42	0.41	582,000
October 03, 2025	0.41	0.42	0.42	0.42	0.41	158,000
October 02, 2025	0.42	0.42	0.42	0.42	0.42	102,000
September 30, 2025	0.42	0.42	0.42	0.42	0.42	276,000
September 29, 2025	0.41	0.42	0.42	0.42	0.41	8,000
September 26, 2025	0.42	0.41	0.41	0.42	0.41	160,000
September 25, 2025	0.43	0.42	0.42	0.43	0.42	168,000
September 24, 2025	0.43	0.43	0.43	0.43	0.43	426,000
September 23, 2025	0.42	0.43	0.43	0.43	0.42	128,000
September 22, 2025	0.42	0.42	0.42	0.42	0.41	406,000
September 19, 2025	0.43	0.42	0.42	0.43	0.41	42,000
September 18, 2025	0.42	0.43	0.43	0.43	0.41	554,000
September 17, 2025	0.42	0.42	0.42	0.42	0.42	230,000
September 16, 2025	0.42	0.42	0.42	0.43	0.42	108,000
September 15, 2025	0.42	0.42	0.42	0.42	0.42	242,000
September 12, 2025	0.43	0.42	0.42	0.43	0.42	24,000
September 11, 2025	0.43	0.43	0.43	0.43	0.43	132,000
September 10, 2025	0.42	0.43	0.43	0.44	0.42	492,000

Zhixin Group Holding Limited (2187.HK) HKSE