SGX · 42W · stock
Zixin Group Holdings Limited (42W) stock price history
Every SGX trading session of Zixin Group Holdings Limited from Aug 19, 2009 to Nov 13, 2026: 4,228 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.
42W adjusted close, 2009 to 2026
- SGD 0.5765
- All time high, 2015
- SGD 0.0390
- 52 week high, SGD 0.0230 low
- 4,228
- Daily sessions since 2009
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2009 to 2026 series and minute bars.
42W key facts
- Zixin Group Holdings Limited (42W) closed at SGD 0.0250 on Nov 13, 2026 on SGX.
- 42W's all time high close is SGD 0.5765, set on Sep 7, 2015; its all time low close is SGD 0.0137 on Dec 27, 2018.
- 42W's 52 week range is SGD 0.0230 to SGD 0.0390.
- 42W returned -32.4% over the year to Nov 13, 2026 and +4.2% over five years.
- Over ten years 42W returned -87%, -18.2% a year compounded.
- 42W's deepest drawdown was -97.6% from Sep 16, 2015 to Dec 27, 2018.
- DataCedar holds 4,228 daily sessions of 42W history from Aug 19, 2009 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
42W price chart, 2009 to 2026
42W returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | 0.0% |
| 3 months | -13.8% |
| 6 months | -21.9% |
| Year to date | -30.6% |
| 1 year | -32.4% |
| 3 years | +8.7% |
| 5 years | +4.2% |
| 10 years | -86.7% |
| Since Aug 19, 2009 | -89.7% |
| Compound annual growth, 17.2 years | -12.4% |
42W records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SGD 0.5765 on Sep 7, 2015
- All time low close
- SGD 0.0137 on Dec 27, 2018
- 52 week high
- SGD 0.0390 on Nov 17, 2025
- 52 week low
- SGD 0.0230 on Aug 28, 2026
- Deepest drawdown
- -97.6% from Sep 16, 2015 to Dec 27, 2018, not yet recovered
- Best single session
- +61.3% on Jan 26, 2021
- Worst single session
- -52.0% on Apr 20, 2016
- Volatility, 1 year annualised
- 43.6%
- Sessions closing higher, 1 year
- 22%
- Best calendar year
- 2019, +90%
- Worst calendar year
- 2018, -80%
42W 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. 2009 starts on Aug 19, 2009; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SGD 0.0360 | SGD 0.0370 | SGD 0.0230 | SGD 0.0250 | -28.6% | 1.1B | 215 |
| 2025 | SGD 0.0300 | SGD 0.0390 | SGD 0.0230 | SGD 0.0350 | +16.7% | 2.9B | 252 |
| 2024 | SGD 0.0230 | SGD 0.0320 | SGD 0.0140 | SGD 0.0300 | +30.4% | 1.3B | 252 |
| 2023 | SGD 0.0190 | SGD 0.0360 | SGD 0.0150 | SGD 0.0230 | +21.1% | 655.2M | 249 |
| 2022 | SGD 0.0220 | SGD 0.0280 | SGD 0.0160 | SGD 0.0190 | -13.6% | 319.5M | 250 |
| 2021 | SGD 0.0210 | SGD 0.0640 | SGD 0.0200 | SGD 0.0220 | +4.8% | 2.8B | 253 |
| 2020 | SGD 0.0270 | SGD 0.0360 | SGD 0.0150 | SGD 0.0210 | -19.2% | 390.6M | 251 |
| 2019 | SGD 0.0137 | SGD 0.0400 | SGD 0.0137 | SGD 0.0260 | +89.9% | 448M | 253 |
| 2018 | SGD 0.0663 | SGD 0.0721 | SGD 0.0137 | SGD 0.0137 | -79.6% | 302.3M | 251 |
| 2017 | SGD 0.1441 | SGD 0.1693 | SGD 0.0396 | SGD 0.0670 | -55.7% | 498.8M | 250 |
| 2016 | SGD 0.4352 | SGD 0.4352 | SGD 0.1384 | SGD 0.1513 | -65.2% | 207.4M | 252 |
| 2015 | SGD 0.2866 | SGD 0.5765 | SGD 0.2255 | SGD 0.4352 | +51.8% | 2.7M | 243 |
| 2014 | SGD 0.2402 | SGD 0.3844 | SGD 0.1739 | SGD 0.2866 | +19.3% | 4.1M | 239 |
| 2013 | SGD 0.2282 | SGD 0.2583 | SGD 0.2222 | SGD 0.2402 | +6.4% | 1.3M | 224 |
| 2012 | SGD 0.2615 | SGD 0.2972 | SGD 0.2080 | SGD 0.2258 | -22.5% | 1.1M | 226 |
| 2011 | SGD 0.2920 | SGD 0.3180 | SGD 0.2312 | SGD 0.2913 | -0.2% | 5.5M | 250 |
| 2010 | SGD 0.2321 | SGD 0.3144 | SGD 0.2177 | SGD 0.2920 | +23.4% | 6.6M | 234 |
| 2009 | SGD 0.2980 | SGD 0.3150 | SGD 0.1405 | SGD 0.2367 | n/a | 13.5M | 84 |
42W monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | SGD 0.0250 | -3.8% |
| October 2026 | SGD 0.0260 | +4.0% |
| September 2026 | SGD 0.0250 | +4.2% |
| August 2026 | SGD 0.0240 | -22.6% |
| July 2026 | SGD 0.0310 | -3.1% |
| June 2026 | SGD 0.0320 | -3.0% |
| May 2026 | SGD 0.0330 | +3.1% |
| April 2026 | SGD 0.0320 | +6.7% |
| March 2026 | SGD 0.0300 | -9.1% |
| February 2026 | SGD 0.0330 | -2.9% |
| January 2026 | SGD 0.0340 | -2.9% |
| December 2025 | SGD 0.0350 | +6.1% |
About the 42W data
Daily bars. 4,228 sessions from Aug 19, 2009 to Nov 13, 2026, one row per SGX 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 Nov 11, 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 SGX trading days; minute timestamps are UTC. Prices are in SGD. 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 Aug 19, 2009, 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/sgx%3A42W/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SGX
Common questions
42W share price history
