Zhongzi International Holdings Limited (HKG:8118)
Hong Kong · Delayed Price · Currency is HKD 0.1270
-0.0180 (-12.41%)
Jun 22, 2026, 9:39 AM HKT
HKG:8118 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 0.12 | 0.15 | 0.12 | 0.15 | 0.15 | 16.94% | 440,000 |
| Jun 17, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 16,000 |
| Jun 16, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 72,000 |
| Jun 15, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -0.80% | 64,000 |
| Jun 12, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.85% | 32,000 |
| Jun 11, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 40,000 |
| Jun 10, 2026 | 0.12 | 0.16 | 0.12 | 0.13 | 0.13 | 11.11% | 1,688,000 |
| Jun 9, 2026 | 0.09 | 0.13 | 0.09 | 0.12 | 0.12 | 50.00% | 1,704,000 |
| Jun 8, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 4.00% | 136,000 |
| Jun 5, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Jun 4, 2026 | 0.06 | 0.08 | 0.06 | 0.08 | 0.08 | -2.60% | 208,000 |
| Jun 3, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 6.94% | 64,000 |
| Jun 2, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jun 1, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 608,000 |
| May 29, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 136,000 |
| May 28, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 7.46% | 40,000 |
| May 27, 2026 | 0.10 | 0.10 | 0.07 | 0.07 | 0.07 | -29.47% | 2,688,000 |
| May 26, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -13.64% | 1,016,000 |
| May 22, 2026 | 0.10 | 0.10 | 0.10 | 0.11 | 0.11 | -1.79% | 80,000 |
| May 21, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| May 20, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| May 19, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| May 18, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 40,000 |
| May 15, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 56,000 |
| May 14, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| May 13, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 3.70% | 16,000 |
| May 12, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 12.50% | 224,000 |
| May 11, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | -7.69% | 432,000 |
| May 8, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | - |
| May 7, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -0.95% | 16,000 |
| May 6, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -12.50% | 160,000 |
| May 5, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 40,000 |
| May 4, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Apr 30, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Apr 29, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.44% | 40,000 |
| Apr 28, 2026 | 0.13 | 0.13 | 0.13 | 0.12 | 0.12 | 1.65% | 8,000 |
| Apr 27, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -10.37% | 288,000 |
| Apr 24, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | - |
| Apr 23, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 8.00% | 8,000 |
| Apr 22, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -4.58% | 640,000 |
| Apr 21, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -10.88% | 256,000 |
| Apr 20, 2026 | 0.14 | 0.14 | 0.14 | 0.15 | 0.15 | 5.76% | 8,000 |
| Apr 17, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -4.79% | 400,000 |
| Apr 16, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.68% | - |
| Apr 15, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Apr 14, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.68% | 112,000 |
| Apr 13, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 4.23% | 104,000 |
| Apr 10, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -6.58% | 456,000 |
| Apr 9, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 104,000 |
| Apr 8, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -7.88% | 376,000 |