Unlock stock picks and a broker-level newsfeed that powers Wall Street.

SES - Delayed Quote SGD

Zixin Group Holdings Limited (42W.SI)

0.0280
0.0000
(0.00%)
At close: 4:33:52 PM GMT+8
Currency in SGD
Download
Date Open High Low Close Adj Close Volume
Apr 29, 20250.02900.02900.02800.02800.0280320,000
Apr 28, 20250.02900.02900.02800.02800.02801,193,300
Apr 25, 20250.02900.02900.02800.02900.02904,458,500
Apr 24, 20250.02800.02900.02800.02900.029012,637,200
Apr 23, 20250.02900.02900.02800.02800.02801,694,800
Apr 22, 20250.02900.02900.02700.02900.029010,139,500
Apr 21, 20250.02700.02900.02700.02900.02907,272,900
Apr 17, 20250.02600.02800.02600.02700.02709,582,500
Apr 16, 20250.02600.02700.02600.02600.02603,609,000
Apr 15, 20250.02600.02700.02600.02700.02703,464,300
Apr 14, 20250.02500.02600.02500.02600.02605,200
Apr 11, 20250.02500.02600.02500.02600.02601,316,400
Apr 10, 20250.02600.02700.02500.02500.02501,776,200
Apr 9, 20250.02400.02600.02400.02600.02603,875,000
Apr 8, 20250.02500.02500.02400.02400.02403,415,900
Apr 7, 20250.02600.02700.02300.02500.02507,257,900
Apr 4, 20250.02800.02800.02700.02700.02704,990,300
Apr 3, 20250.02800.02800.02700.02700.02705,979,000
Apr 2, 20250.02800.02800.02800.02800.028011,723,400
Apr 1, 20250.02700.02800.02700.02700.02708,178,800
Mar 28, 20250.02700.02700.02700.02700.02702,228,000
Mar 27, 20250.02700.02700.02700.02700.02703,482,200
Mar 26, 20250.02700.02700.02600.02600.02601,059,900
Mar 25, 20250.02700.02700.02600.02600.0260471,300
Mar 24, 20250.02600.02700.02600.02600.02601,079,000
Mar 21, 20250.02700.02700.02700.02700.02701,612,000
Mar 20, 20250.02700.02700.02600.02700.02702,707,300
Mar 19, 20250.02700.02800.02600.02600.02601,411,300
Mar 18, 20250.02700.02700.02700.02700.02701,130,000
Mar 17, 20250.02600.02700.02600.02700.02703,219,100
Mar 14, 20250.02700.02700.02700.02700.0270780,100
Mar 13, 20250.02700.02700.02600.02600.02601,751,600
Mar 12, 20250.02700.02700.02600.02700.0270769,600
Mar 11, 20250.02600.02600.02600.02600.02602,399,900
Mar 10, 20250.02600.02600.02600.02600.02603,024,000
Mar 7, 20250.02600.02600.02600.02600.0260420,500
Mar 6, 20250.02600.02700.02600.02600.0260894,200
Mar 5, 20250.02600.02600.02600.02600.0260400,000
Mar 4, 20250.02700.02700.02600.02600.0260343,200
Mar 3, 20250.02700.02800.02600.02600.02602,563,700
Feb 28, 20250.02700.02700.02700.02700.0270500,000
Feb 27, 20250.02700.02700.02700.02700.0270-
Feb 26, 20250.02700.02700.02700.02700.0270350,000
Feb 25, 20250.02700.02700.02700.02700.02701,000,800
Feb 24, 20250.02600.02700.02600.02700.02701,686,200
Feb 21, 20250.02700.02800.02600.02600.02602,653,600
Feb 20, 20250.02800.02800.02600.02700.02706,260,500
Feb 19, 20250.02800.02800.02800.02800.02803,026,400
Feb 18, 20250.02800.02800.02700.02700.0270705,500
Feb 17, 20250.02800.02800.02800.02800.02803,022,600
Feb 14, 20250.02800.02900.02800.02900.029010,347,600
Feb 13, 20250.02800.02900.02800.02800.02802,158,100
Feb 12, 20250.02800.02900.02800.02800.0280521,600
Feb 11, 20250.02900.02900.02800.02800.02801,914,200
Feb 10, 20250.02900.02900.02900.02900.029010,000
Feb 7, 20250.02900.03000.02800.02900.02907,617,600
Feb 6, 20250.02800.02800.02800.02800.028050,000
Feb 5, 20250.02900.02900.02900.02900.0290-
Feb 4, 20250.02900.02900.02800.02900.02906,424,500
Feb 3, 20250.02900.02900.02900.02900.02901,000
Jan 31, 20250.02900.02900.02900.02900.02904,619,900
Jan 28, 20250.02800.02800.02800.02800.0280535,000
Jan 27, 20250.02800.02800.02800.02800.02801,151,000
Jan 24, 20250.02800.02800.02800.02800.02804,651,900
Jan 23, 20250.02900.02900.02800.02800.0280281,100
Jan 22, 20250.02800.02800.02800.02800.02801,150,000
Jan 21, 20250.02800.02900.02800.02900.02907,282,000
Jan 20, 20250.02900.02900.02800.02800.028011,505,900
Jan 17, 20250.02900.02900.02800.02900.0290470,500
Jan 16, 20250.02900.02900.02900.02900.0290120,000
Jan 15, 20250.02800.02900.02800.02900.02901,268,700
Jan 14, 20250.03000.03000.02800.02800.028017,343,200
Jan 13, 20250.02900.03000.02900.02900.029017,010,500
Jan 10, 20250.03000.03000.02900.03000.03006,272,600
Jan 9, 20250.02900.03000.02900.02900.0290684,600
Jan 8, 20250.03000.03000.02900.02900.02902,654,200
Jan 7, 20250.02900.03100.02900.03000.030013,699,000
Jan 6, 20250.03100.03100.02900.02900.029016,783,100
Jan 3, 20250.03100.03100.03000.03100.03101,100,100
Jan 2, 20250.03000.03100.03000.03100.031010,593,800
Dec 31, 20240.03000.03000.03000.03000.030010,100
Dec 30, 20240.03000.03100.03000.03000.0300914,900
Dec 27, 20240.03000.03100.03000.03000.03006,959,100
Dec 26, 20240.03000.03100.03000.03000.03008,616,300
Dec 24, 20240.03000.03000.02900.02900.0290525,700
Dec 23, 20240.03000.03000.02900.02900.0290236,600
Dec 20, 20240.03000.03000.03000.03000.030030,100
Dec 19, 20240.03000.03000.03000.03000.03002,574,900
Dec 18, 20240.02900.03000.02900.03000.0300846,000
Dec 17, 20240.02900.03000.02900.03000.03002,387,200
Dec 16, 20240.03000.03000.03000.03000.03008,890,000
Dec 13, 20240.03000.03000.03000.03000.03004,239,000
Dec 12, 20240.03000.03100.03000.03000.03003,419,700
Dec 11, 20240.03000.03100.03000.03000.03006,170,100
Dec 10, 20240.03100.03100.03000.03000.03004,653,600
Dec 9, 20240.03000.03100.03000.03100.031012,239,700
Dec 6, 20240.03000.03100.03000.03000.030011,183,500
Dec 5, 20240.03100.03100.03000.03000.03001,723,000
Dec 4, 20240.03000.03100.03000.03100.031019,950,100
Dec 3, 20240.03000.03000.02900.02900.02901,664,100
Dec 2, 20240.03000.03000.02900.03000.03001,860,000
Nov 29, 20240.02900.03000.02800.03000.03003,867,000
Nov 28, 20240.03000.03000.02900.03000.03008,925,200
Nov 27, 20240.03000.03000.02900.03000.03003,451,700
Nov 26, 20240.02900.03000.02900.03000.03004,893,600
Nov 25, 20240.03000.03000.02900.02900.02905,094,300
Nov 22, 20240.03000.03000.02900.03000.03004,113,000
Nov 21, 20240.02900.03000.02900.02900.029010,643,700
Nov 20, 20240.02900.02900.02900.02900.02905,642,800
Nov 19, 20240.02800.03000.02800.02900.029011,438,400
Nov 18, 20240.02800.02800.02700.02700.027012,865,100
Nov 15, 20240.03000.03000.02800.02800.028018,579,900
Nov 14, 20240.02900.03100.02900.03000.030024,281,100
Nov 13, 20240.03100.03100.03000.03100.03103,877,100
Nov 12, 20240.03000.03100.03000.03100.03108,585,900
Nov 11, 20240.03100.03100.02900.03000.03007,842,000
Nov 8, 20240.03100.03100.03000.03000.03006,387,600
Nov 7, 20240.03100.03100.03000.03100.03106,585,600
Nov 6, 20240.02900.03100.02900.03100.031016,174,400
Nov 5, 20240.03000.03000.02900.02900.02904,556,100
Nov 4, 20240.02900.03000.02800.03000.03004,486,000
Nov 1, 20240.03000.03000.02900.02900.029010,315,900
Oct 30, 20240.02900.03000.02800.03000.030012,407,600
Oct 29, 20240.02900.02900.02800.02900.02902,026,700
Oct 28, 20240.02900.02900.02800.02900.02901,058,900
Oct 25, 20240.02900.03100.02700.02900.029053,216,200
Oct 24, 20240.02800.02900.02800.02800.02807,047,900
Oct 23, 20240.02900.02900.02800.02800.02802,533,300
Oct 22, 20240.02800.02900.02800.02900.02905,740,500
Oct 21, 20240.02700.02800.02700.02800.028015,317,100
Oct 18, 20240.02600.02700.02500.02700.02705,582,500
Oct 17, 20240.02600.02600.02500.02600.02601,309,000
Oct 16, 20240.02600.02600.02500.02600.02601,422,400
Oct 15, 20240.02700.02700.02500.02500.02508,803,600
Oct 14, 20240.02700.02700.02600.02600.02605,272,300
Oct 11, 20240.02600.02700.02500.02600.026024,624,900
Oct 10, 20240.02800.02800.02600.02700.027018,529,800
Oct 9, 20240.02800.02900.02700.02800.028032,291,400
Oct 8, 20240.03200.03200.02700.02800.028095,548,900
Oct 7, 20240.02900.03100.02800.03100.031039,383,300
Oct 4, 20240.02900.03000.02800.02800.028026,135,200
Oct 3, 20240.02900.03000.02800.02900.029015,524,800
Oct 2, 20240.03000.03000.02800.02900.029011,342,200
Oct 1, 20240.02900.03100.02900.03000.030030,960,300
Sep 30, 20240.03000.03100.02700.02900.029070,094,500
Sep 27, 20240.02300.02500.02300.02500.025032,851,200
Sep 26, 20240.02200.02200.02200.02200.02203,010,000
Sep 25, 20240.02200.02200.02200.02200.02205,608,100
Sep 24, 20240.02200.02200.02100.02200.02206,509,400
Sep 23, 20240.02100.02100.02100.02100.02101,000,000
Sep 20, 20240.02200.02200.02100.02100.02105,953,000
Sep 19, 20240.02100.02200.02100.02100.02102,500,000
Sep 18, 20240.02000.02100.02000.02100.02104,502,200
Sep 17, 20240.02000.02000.02000.02000.0200-
Sep 16, 20240.02000.02000.02000.02000.0200-
Sep 13, 20240.02100.02100.02000.02000.0200460,100
Sep 12, 20240.02000.02100.02000.02000.02001,735,900
Sep 11, 20240.02100.02100.02000.02000.02001,369,200
Sep 10, 20240.02100.02100.02000.02000.02008,918,000
Sep 9, 20240.02200.02300.02100.02100.02106,997,700
Sep 6, 20240.02200.02300.02100.02200.022018,675,300
Sep 5, 20240.02100.02300.02000.02100.021022,838,200
Sep 4, 20240.01900.02100.01900.02000.02003,577,800
Sep 3, 20240.01900.01900.01900.01900.01901,100,100
Sep 2, 20240.01900.02000.01900.02000.02001,500,100
Aug 30, 20240.01900.01900.01900.01900.0190-
Aug 29, 20240.01900.01900.01900.01900.0190670,000
Aug 28, 20240.01900.01900.01900.01900.01901,000,000
Aug 27, 20240.01900.01900.01900.01900.0190500,000
Aug 26, 20240.01900.01900.01900.01900.0190-
Aug 23, 20240.01900.01900.01900.01900.01901,500,000
Aug 22, 20240.01900.01900.01900.01900.01901,250,000
Aug 21, 20240.01900.01900.01900.01900.01901,341,100
Aug 20, 20240.01900.01900.01900.01900.01901,237,000
Aug 19, 20240.01900.01900.01900.01900.01901,302,800
Aug 16, 20240.01900.01900.01900.01900.0190950,000
Aug 15, 20240.01900.02000.01900.02000.02001,203,300
Aug 14, 20240.01900.01900.01900.01900.0190736,000
Aug 13, 20240.02000.02000.01900.02000.0200734,000
Aug 12, 20240.01900.01900.01900.01900.01901,296,000
Aug 8, 20240.01900.01900.01900.01900.01901,244,000
Aug 7, 20240.02000.02000.02000.02000.020050,000
Aug 6, 20240.02000.02000.01900.01900.01901,289,000
Aug 5, 20240.01900.02000.01900.01900.019012,399,200
Aug 2, 20240.02000.02000.01900.02000.02006,048,900
Aug 1, 20240.02000.02000.01900.01900.0190768,100
Jul 31, 20240.02000.02000.02000.02000.0200934,100
Jul 30, 20240.02000.02000.02000.02000.0200100,000
Jul 29, 20240.02100.02100.02000.02000.0200490,000
Jul 26, 20240.02100.02100.02000.02000.02002,000,300
Jul 25, 20240.02000.02000.01900.01900.01901,932,500
Jul 24, 20240.02000.02100.02000.02100.02103,415,800
Jul 23, 20240.02000.02000.02000.02000.0200610,000
Jul 22, 20240.02000.02100.02000.02000.02001,010,000
Jul 19, 20240.02000.02100.02000.02000.02002,084,300
Jul 18, 20240.02000.02000.02000.02000.02001,200,000
Jul 17, 20240.02000.02100.02000.02000.02004,510,200
Jul 16, 20240.02000.02000.02000.02000.02001,265,500
Jul 15, 20240.02000.02000.01900.02000.02001,783,000
Jul 12, 20240.01900.02000.01900.01900.01902,100,000
Jul 11, 20240.02000.02000.01900.02000.02001,320,000
Jul 10, 20240.02000.02000.01900.02000.02001,610,400
Jul 9, 20240.02000.02000.01900.01900.01902,518,000
Jul 8, 20240.02000.02000.01900.02000.02001,931,600
Jul 5, 20240.02100.02100.02000.02000.02004,657,700
Jul 4, 20240.02100.02100.02000.02100.02101,652,200
Jul 3, 20240.02000.02000.01900.02000.02006,621,800
Jul 2, 20240.02000.02000.02000.02000.02003,957,400
Jul 1, 20240.02000.02100.01900.01900.01902,328,500
Jun 28, 20240.02000.02100.02000.02100.02102,293,100
Jun 27, 20240.02100.02100.02000.02000.02004,856,000
Jun 26, 20240.02100.02100.02000.02100.02104,224,300
Jun 25, 20240.02000.02100.02000.02100.02105,686,400
Jun 24, 20240.02100.02100.02000.02100.02101,598,400
Jun 21, 20240.02000.02100.02000.02100.021010,033,200
Jun 20, 20240.02100.02200.02000.02000.020018,970,400
Jun 19, 20240.02000.02200.02000.02000.020013,674,600
Jun 18, 20240.01900.02100.01900.02000.020014,775,100
Jun 14, 20240.01900.01900.01800.01900.01902,805,000
Jun 13, 20240.01800.01900.01800.01900.01906,657,900
Jun 12, 20240.01700.01700.01700.01700.01702,359,000
Jun 11, 20240.01700.01700.01700.01700.01702,585,500
Jun 10, 20240.01700.01700.01700.01700.017011,576,900
Jun 7, 20240.01600.01600.01600.01600.01601,705,000
Jun 6, 20240.01600.01700.01600.01600.01604,380,000
Jun 5, 20240.01700.01800.01700.01700.01704,874,300
Jun 4, 20240.01700.01800.01700.01800.018011,163,600
Jun 3, 20240.01700.01900.01700.01800.01807,731,900
May 31, 20240.01800.01900.01700.01800.018012,258,300
May 30, 20240.01800.02100.01400.01800.018051,988,300
May 29, 20240.01800.01800.01800.01800.0180750,000
May 28, 20240.01800.01800.01800.01800.0180-
May 27, 20240.01800.01900.01800.01800.0180354,000
May 24, 20240.01970.02070.01870.01970.01972,173,681
May 23, 20240.01970.01970.01870.01970.0197423,741
May 21, 20240.01970.01970.01870.01970.0197396,711
May 20, 20240.01970.01970.01970.01970.0197582,060
May 17, 20240.02000.02000.02000.02000.0200-
May 16, 20240.02000.02000.02000.02000.0200-
May 15, 20240.02000.02000.02000.02000.0200300,000
May 14, 20240.02000.02100.02000.02100.0210489,800
May 13, 20240.02000.02000.02000.02000.0200500,000
May 10, 20240.02100.02100.01900.02100.02101,552,300
May 9, 20240.02000.02100.02000.02100.02106,255,600
May 8, 20240.01900.01900.01900.01900.0190-
May 7, 20240.01900.01900.01900.01900.0190530,400
May 6, 20240.01900.01900.01900.01900.0190302,500
May 3, 20240.01900.01900.01900.01900.01903,772,100
May 2, 20240.02000.02000.02000.02000.0200-
Apr 30, 20240.01900.02000.01900.02000.0200383,000
Apr 29, 20240.02000.02000.02000.02000.0200-