TipRanks
China Star Food Group Ltd. (SG:42W)
SGX:42W
Singapore Market
42W
Zixin Group
RESEARCH TOOLSreports

Zixin Group (42W) Historical Prices

6 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 01, 2026
0.03
0.03
0.02
0.03
0.03
0.00%
6,437,000
1.36
Sep 30, 2026
0.03
0.03
0.03
0.03
0.03
0.00%
5,925,200
1.27
Sep 29, 2026
0.03
0.03
0.02
0.03
0.03
0.00%
7,449,700
1.63
Sep 28, 2026
0.03
0.03
0.02
0.03
0.03
0.00%
4,630,100
1.02
Sep 25, 2026
0.03
0.03
0.03
0.03
0.03
+4.17%
133,000
0.03
Sep 24, 2026
0.03
0.03
0.02
0.02
0.02
0.00%
1,581,700
0.34
Sep 23, 2026
0.03
0.03
0.02
0.02
0.02
0.00%
10,543,600
2.31
Sep 22, 2026
0.02
0.03
0.02
0.02
0.02
0.00%
468,800
0.10
Sep 21, 2026
0.02
0.03
0.02
0.02
0.02
-4.00%
3,311,300
0.70
Sep 18, 2026
0.03
0.03
0.03
0.03
0.03
0.00%
5,284,600
1.11
Sep 17, 2026
0.03
0.03
0.03
0.03
0.03
0.00%
3,650,000
0.78
Sep 16, 2026
0.03
0.03
0.03
0.03
0.03
-3.85%
1,805,000
0.39
Sep 15, 2026
0.03
0.03
0.03
0.03
0.03
0.00%
2,322,100
0.50
Sep 14, 2026
0.03
0.03
0.03
0.03
0.03
-3.70%
368,000
0.07
Sep 11, 2026
0.03
0.03
0.03
0.03
0.03
+8.00%
2,087,800
0.42
Sep 10, 2026
0.03
0.03
0.03
0.03
0.03
-3.85%
160,000
0.03
Sep 09, 2026
0.03
0.03
0.03
0.03
0.03
0.00%
497,500
0.10
Sep 08, 2026
0.03
0.03
0.03
0.03
0.03
-3.70%
1,845,000
0.36
Sep 07, 2026
0.03
0.03
0.03
0.03
0.03
+3.85%
1,093,300
0.21
Sep 04, 2026
0.03
0.03
0.03
0.03
0.03
-3.70%
2,129,800
0.42
Sep 03, 2026
0.03
0.03
0.03
0.03
0.03
+3.85%
2,163,300
0.41
Sep 02, 2026
0.03
0.03
0.02
0.03
0.03
0.00%
4,738,500
0.88
Sep 01, 2026
0.03
0.03
0.03
0.03
0.03
+8.33%
7,238,500
1.29
Aug 31, 2026
0.02
0.03
0.02
0.02
0.02
0.00%
7,644,200
1.33
Aug 28, 2026
0.03
0.03
0.02
0.02
0.02
-7.69%
18,436,699
3.17
Aug 27, 2026
0.03
0.03
0.03
0.03
0.03
-3.70%
6,230,200
1.09
Aug 26, 2026
0.03
0.03
0.03
0.03
0.03
0.00%
4,639,600
0.80
Aug 25, 2026
0.03
0.03
0.03
0.03
0.03
0.00%
490,000
0.08
Aug 24, 2026
0.03
0.03
0.03
0.03
0.03
-3.57%
1,904,200
0.32
Aug 21, 2026
0.03
0.03
0.03
0.03
0.03
0.00%
12,325,700
2.06
Aug 20, 2026
0.03
0.03
0.03
0.03
0.03
-3.45%
3,574,900
0.58
Aug 19, 2026
0.03
0.03
0.03
0.03
0.03
+3.57%
2,224,000
0.35
Aug 18, 2026
0.03
0.03
0.03
0.03
0.03
0.00%
2,586,500
0.40
Aug 17, 2026
0.03
0.03
0.03
0.03
0.03
0.00%
4,579,100
0.71
Aug 14, 2026
0.03
0.03
0.03
0.03
0.03
-3.45%
18,204,199
2.94
Aug 13, 2026
0.03
0.03
0.03
0.03
0.03
+3.57%
1,300,100
0.21
Aug 12, 2026
0.03
0.03
0.03
0.03
0.03
-3.45%
16,933,100
2.78
Aug 11, 2026
0.03
0.03
0.03
0.03
0.03
+3.57%
11,185,800
1.88
Aug 10, 2026
0.03
0.03
0.03
0.03
0.03
0.00%
0
0.00
Aug 07, 2026
0.03
0.03
0.03
0.03
0.03
0.00%
13,041,700
2.24
Aug 06, 2026
0.03
0.03
0.03
0.03
0.03
-6.67%
19,460,301
3.50
Aug 05, 2026
0.03
0.03
0.03
0.03
0.03
0.00%
3,846,500
0.69
Aug 04, 2026
0.03
0.03
0.03
0.03
0.03
-3.23%
4,220,000
0.76
Aug 03, 2026
0.03
0.03
0.03
0.03
0.03
0.00%
2,340,800
0.42
Jul 31, 2026
0.03
0.03
0.03
0.03
0.03
+3.33%
4,936,900
0.87
Jul 30, 2026
0.03
0.03
0.03
0.03
0.03
-3.23%
9,956,700
1.78
Jul 29, 2026
0.03
0.03
0.03
0.03
0.03
0.00%
1,714,000
0.31
Jul 28, 2026
0.03
0.03
0.03
0.03
0.03
-3.13%
4,195,200
0.75
Jul 27, 2026
0.03
0.03
0.03
0.03
0.03
0.00%
3,983,900
0.70
Jul 24, 2026
0.03
0.03
0.03
0.03
0.03
0.00%
2,278,300
0.40
Rows:
50