HKEX · 2187 · stock
Zhixin Group Holding Limited (2187) stock price history
Every HKEX trading session of Zhixin Group Holding Limited from Mar 26, 2021 to Nov 12, 2026: 1,356 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
2187 adjusted close, 2021 to 2026
- HK$10.10
- All time high, 2023
- HK$0.9900
- 52 week high, HK$0.3600 low
- 1,356
- Daily sessions since 2021
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
2187 key facts
- Zhixin Group Holding Limited (2187) closed at HK$0.4700 on Nov 12, 2026 on HKEX.
- 2187's all time high close is HK$10.10, set on Jun 23, 2023; its all time low close is HK$0.3750 on Oct 28, 2025.
- 2187's 52 week range is HK$0.3600 to HK$0.9900.
- 2187 returned -1.1% over the year to Nov 12, 2026 and -79.2% over five years.
- Since Mar 26, 2021 2187 returned -56%, -13.4% a year compounded.
- 2187's deepest drawdown was -96.3% from Jun 23, 2023 to Oct 28, 2025.
- DataCedar holds 1,356 daily sessions of 2187 history from Mar 26, 2021 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
2187 price chart, 2021 to 2026
2187 returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | 0.0% |
| 3 months | -6.0% |
| 6 months | -39.7% |
| Year to date | -9.6% |
| 1 year | -1.1% |
| 3 years | -86.2% |
| 5 years | -79.2% |
| 10 years | n/a |
| Since Mar 26, 2021 | -55.7% |
| Compound annual growth, 5.6 years | -13.4% |
2187 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- HK$10.10 on Jun 23, 2023
- All time low close
- HK$0.3750 on Oct 28, 2025
- 52 week high
- HK$0.9900 on Jan 28, 2026
- 52 week low
- HK$0.3600 on Sep 2, 2026
- Deepest drawdown
- -96.3% from Jun 23, 2023 to Oct 28, 2025, not yet recovered
- Best single session
- +71.9% on Jul 6, 2023
- Worst single session
- -69.0% on Nov 20, 2023
- Volatility, 1 year annualised
- 68.0%
- Sessions closing higher, 1 year
- 36%
- Best calendar year
- 2022, +21%
- Worst calendar year
- 2023, -58%
2187 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Mar 26, 2021; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | HK$0.5100 | HK$0.9900 | HK$0.3600 | HK$0.4700 | -14.5% | 132.8M | 207 |
| 2025 | HK$0.5800 | HK$0.7000 | HK$0.3400 | HK$0.5500 | -5.2% | 107.2M | 240 |
| 2024 | HK$1.09 | HK$1.12 | HK$0.4950 | HK$0.5800 | -46.8% | 186.9M | 242 |
| 2023 | HK$2.59 | HK$10.20 | HK$0.7300 | HK$1.09 | -58.1% | 2B | 243 |
| 2022 | HK$2.11 | HK$3.57 | HK$1.60 | HK$2.60 | +21.5% | 573.2M | 238 |
| 2021 | HK$1.45 | HK$2.37 | HK$0.9800 | HK$2.14 | n/a | 557.4M | 186 |
2187 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | HK$0.4700 | +2.2% |
| October 2026 | HK$0.4600 | -3.2% |
| September 2026 | HK$0.4750 | +9.2% |
| August 2026 | HK$0.4350 | -19.4% |
| July 2026 | HK$0.5400 | -8.5% |
| June 2026 | HK$0.5900 | -16.9% |
| May 2026 | HK$0.7100 | -15.5% |
| April 2026 | HK$0.8400 | -5.6% |
| March 2026 | HK$0.8900 | +15.6% |
| February 2026 | HK$0.7700 | -17.2% |
| January 2026 | HK$0.9300 | +69.1% |
| December 2025 | HK$0.5500 | +18.3% |
About the 2187 data
Daily bars. 1,356 sessions from Mar 26, 2021 to Nov 12, 2026, one row per HKEX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are HKEX trading days; minute timestamps are UTC. Prices are in HKD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 26, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/hkex%3A2187/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HKEX
- 2181 Mabpharm Limited
- 2182 Tian Chang Group Holdings Ltd.
- 2185 Shanghai Bio-heart Biological Technology Co., Ltd.
- 2186 Luye Pharma Group Ltd.
- 2188 China Titans Energy Technology Group Co., Limited
- 2189 Kato (Hong Kong) Holdings Limited
- 2190 Zylox-Tonbridge Medical Technology Co., Ltd.
- 2191 SF Real Estate Investment Trust
Common questions
2187 share price history
