Advertisement
U.S. markets closed

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

HKSE - HKSE Delayed Price. Currency in HKD
0.095-0.015 (-13.64%)
At close: 02:55PM HKT
Advertisement
Time Period:
Mar 01, 2023 - Mar 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 29, 20240.0910.0950.0800.0950.0951,226,000
Feb 28, 20240.0990.1100.0990.1100.110510,000
Feb 27, 20240.0860.0900.0770.0870.087670,000
Feb 26, 20240.1000.1000.1000.1000.100-
Feb 23, 20240.1000.1000.1000.1000.100-
Feb 22, 20240.1000.1000.1000.1000.10016,600
Feb 21, 20240.0990.0990.0990.0990.099-
Feb 20, 20240.0990.0990.0990.0990.099-
Feb 19, 20240.0990.0990.0990.0990.099-
Feb 16, 20240.0990.0990.0990.0990.099-
Feb 15, 20240.0990.0990.0990.0990.09920,000
Feb 14, 20240.1010.1010.1010.1010.101-
Feb 09, 20240.1010.1010.1010.1010.101-
Feb 08, 20240.1010.1010.1010.1010.101-
Feb 07, 20240.1010.1010.1010.1010.101-
Feb 06, 20240.1010.1010.1010.1010.101-
Feb 05, 20240.1010.1010.1010.1010.101-
Feb 02, 20240.1050.1050.1050.1050.105-
Feb 01, 20240.1160.1160.1150.1150.115478,460
Jan 31, 20240.1160.1160.1160.1160.11610,000
Jan 30, 20240.1160.1170.1160.1160.116108,600
Jan 29, 20240.1160.1160.1160.1160.11640,000
Jan 26, 20240.1160.1160.1160.1160.116-
Jan 25, 20240.1160.1160.1160.1160.116-
Jan 24, 20240.1230.1230.1230.1230.12320,000
Jan 23, 20240.1230.1230.1230.1230.123-
Jan 22, 20240.1230.1230.1230.1230.123-
Jan 19, 20240.1220.1500.1200.1230.123179,000
Jan 18, 20240.1250.1250.1250.1250.12591,600
Jan 17, 20240.1250.1250.1250.1250.125-
Jan 16, 20240.1150.1150.1150.1150.115-
Jan 15, 20240.1150.1150.1150.1150.115-
Jan 12, 20240.1150.1150.1150.1150.115-
Jan 11, 20240.1150.1150.1150.1150.115-
Jan 10, 20240.1150.1150.1150.1150.115-
Jan 09, 20240.1150.1150.1150.1150.115-
Jan 08, 20240.1050.1120.1050.1150.115135,800
Jan 05, 20240.1010.1050.1010.1050.10538,000
Jan 04, 20240.1000.1010.1000.1010.10180,000
Jan 03, 20240.0980.1010.0980.1010.101590,000
Jan 02, 20240.1000.1000.1000.1000.100-
Dec 29, 20230.1000.1000.1000.1000.100-
Dec 28, 20230.1000.1000.1000.1000.100-
Dec 27, 20230.1000.1000.1000.1000.100-
Dec 22, 20230.1000.1000.1000.1000.100-
Dec 21, 20230.1000.1000.1000.1000.100-
Dec 20, 20230.1000.1000.1000.1000.100-
Dec 19, 20230.1000.1000.1000.1000.100-
Dec 18, 20230.1000.1000.1000.1000.100-
Dec 15, 20230.1000.1000.1000.1000.100-
Dec 14, 20230.0920.0920.0920.0920.092-
Dec 13, 20230.0920.0920.0920.0920.09234,000
Dec 12, 20230.0920.0920.0920.0920.092-
Dec 11, 20230.0920.0920.0920.0920.092-
Dec 08, 20230.0950.0950.0950.0950.095-
Dec 07, 20230.0950.0950.0950.0950.095-
Dec 06, 20230.0950.0950.0950.0950.095-
Dec 05, 20230.0950.0950.0950.0950.095-
Dec 04, 20230.0940.0950.0940.0950.09570,000
Dec 01, 20230.0830.0830.0830.0830.08323,000
Nov 30, 20230.0900.0900.0900.0900.090-
Nov 29, 20230.0900.0900.0900.0900.09030,000
Nov 28, 20230.0900.0900.0900.0900.090-
Nov 27, 20230.0900.0900.0900.0900.090-
Nov 24, 20230.0950.0950.0950.0950.095-
Nov 23, 20230.0950.0950.0950.0950.095-
Nov 22, 20230.0950.0950.0950.0950.095-
Nov 21, 20230.0870.0870.0870.0870.087-
Nov 20, 20230.0870.0870.0870.0870.087-
Nov 17, 20230.0870.0870.0870.0870.087-
Nov 16, 20230.0870.0870.0870.0870.087-
Nov 15, 20230.0870.0870.0870.0870.087-
Nov 14, 20230.0900.0900.0900.0870.08710,004
Nov 13, 20230.0860.0870.0860.0870.087190,000
Nov 10, 20230.0840.0840.0840.0840.084-
Nov 09, 20230.0800.0840.0800.0840.084298,000
Nov 08, 20230.0760.0760.0760.0760.076-
Nov 07, 20230.0810.0810.0810.0810.081-
Nov 06, 20230.0820.0820.0820.0820.082-
Nov 03, 20230.0900.0900.0900.0900.090-
Nov 02, 20230.0900.0900.0900.0900.090-
Nov 01, 20230.0900.0900.0900.0900.090-
Oct 31, 20230.1020.1020.1020.1020.102-
Oct 30, 20230.1020.1020.1020.1020.102-
Oct 27, 20230.1000.1020.1000.1020.102210,000
Oct 26, 20230.1000.1000.1000.0990.099356,000
Oct 25, 20230.1000.1000.1000.1000.100-
Oct 24, 20230.1000.1000.1000.1000.100-
Oct 20, 20230.1000.1000.1000.1000.100-
Oct 19, 20230.1000.1100.1000.1000.100236,160
Oct 18, 20230.0890.0890.0890.0890.089-
Oct 17, 20230.0890.0890.0890.0890.089-
Oct 16, 20230.0890.0890.0890.0890.089-
Oct 13, 20230.0890.0890.0890.0890.089-
Oct 12, 20230.0890.0890.0890.0890.089-
Oct 11, 20230.0890.0890.0890.0890.089-
Oct 10, 20230.0980.0980.0980.0980.098-
Oct 09, 20230.0990.0990.0990.0990.099-
Oct 06, 20230.0990.0990.0990.0990.099-
Oct 05, 20230.0990.0990.0990.0990.099-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...