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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.84	0.81	0.81	0.84	0.81	162,000
February 16, 2026	0.85	0.85	0.85	0.85	0.85	2,000
February 13, 2026	0.78	0.8	0.8	0.8	0.77	584,000
February 12, 2026	0.79	0.82	0.82	0.82	0.79	120,000
February 11, 2026	0.86	0.79	0.79	0.86	0.78	1.07M
February 10, 2026	0.86	0.87	0.87	0.92	0.85	796,000
February 09, 2026	0.89	0.86	0.86	0.89	0.86	742,000
February 06, 2026	0.93	0.9	0.9	0.93	0.88	734,000
February 05, 2026	0.91	0.9	0.9	0.94	0.89	2.4M
February 04, 2026	0.93	0.9	0.9	0.94	0.9	1.01M
February 03, 2026	0.93	0.92	0.92	0.93	0.9	384,000
February 02, 2026	0.96	0.91	0.91	0.96	0.89	2.09M
January 30, 2026	0.95	0.93	0.93	0.96	0.92	1.03M
January 29, 2026	0.91	0.95	0.95	0.96	0.91	2.07M
January 28, 2026	0.89	0.91	0.91	0.99	0.88	3.5M
January 27, 2026	0.91	0.88	0.88	0.91	0.85	1.64M
January 26, 2026	0.78	0.8	0.8	0.85	0.75	1.61M
January 23, 2026	0.95	0.78	0.78	0.95	0.78	2.29M
January 22, 2026	0.88	0.91	0.91	0.95	0.87	3.28M
January 21, 2026	0.82	0.87	0.87	0.88	0.82	1.99M
January 20, 2026	0.79	0.83	0.83	0.85	0.79	1.72M
January 19, 2026	0.78	0.78	0.78	0.8	0.76	1.16M
January 16, 2026	0.7	0.78	0.78	0.8	0.64	2.22M
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

Zhixin Group Holding Limited (2187.HK) HKSE