Zijing International Financial Holdings Limited (HKG:8340)
Hong Kong · Delayed Price · Currency is HKD 0.5600
0.00 (0.00%)
May 15, 2026, 3:58 PM HKT
HKG:8340 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 0.57 | 0.62 | 0.56 | 0.56 | 0.56 | - | 70,000 |
| May 14, 2026 | 0.60 | 0.60 | 0.56 | 0.56 | 0.56 | -11.11% | 15,000 |
| May 13, 2026 | 0.57 | 0.63 | 0.52 | 0.63 | 0.63 | - | 40,000 |
| May 12, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| May 11, 2026 | 0.65 | 0.67 | 0.55 | 0.63 | 0.63 | 1.61% | 555,000 |
| May 8, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -1.59% | 10,000 |
| May 7, 2026 | 0.59 | 0.63 | 0.56 | 0.63 | 0.63 | -1.56% | 30,000 |
| May 6, 2026 | 0.62 | 0.69 | 0.50 | 0.64 | 0.64 | 3.23% | 35,000 |
| May 5, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | 2,500 |
| May 4, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | 1,300 |
| Apr 30, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | 10,000 |
| Apr 29, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -1.59% | - |
| Apr 28, 2026 | 0.65 | 0.65 | 0.63 | 0.63 | 0.63 | 12.50% | 5,000 |
| Apr 27, 2026 | 0.60 | 0.63 | 0.50 | 0.56 | 0.56 | -12.50% | 60,000 |
| Apr 24, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | - |
| Apr 23, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | - |
| Apr 22, 2026 | 0.60 | 0.64 | 0.60 | 0.64 | 0.64 | -4.48% | 25,000 |
| Apr 21, 2026 | 0.63 | 0.67 | 0.63 | 0.67 | 0.67 | -1.47% | 50,000 |
| Apr 20, 2026 | 0.63 | 0.68 | 0.62 | 0.68 | 0.68 | 1.49% | 60,000 |
| Apr 17, 2026 | 0.68 | 0.68 | 0.61 | 0.67 | 0.67 | -1.47% | 115,000 |
| Apr 16, 2026 | 0.65 | 0.68 | 0.65 | 0.68 | 0.68 | 4.62% | 115,000 |
| Apr 15, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 16.07% | 5,000 |
| Apr 14, 2026 | 0.66 | 0.66 | 0.55 | 0.56 | 0.56 | -13.85% | 15,000 |
| Apr 13, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Apr 10, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Apr 9, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Apr 8, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 8.33% | - |
| Apr 2, 2026 | 0.64 | 0.64 | 0.60 | 0.60 | 0.60 | -6.25% | 15,000 |
| Apr 1, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | - |
| Mar 31, 2026 | 0.64 | 0.64 | 0.61 | 0.64 | 0.64 | -1.54% | 10,000 |
| Mar 30, 2026 | 0.65 | 0.65 | 0.60 | 0.65 | 0.65 | -2.99% | 15,000 |
| Mar 27, 2026 | 0.68 | 0.69 | 0.60 | 0.67 | 0.67 | -1.47% | 55,000 |
| Mar 26, 2026 | 0.52 | 0.70 | 0.43 | 0.68 | 0.68 | 19.30% | 255,000 |
| Mar 25, 2026 | 0.52 | 0.65 | 0.50 | 0.57 | 0.57 | - | 35,000 |
| Mar 24, 2026 | 0.56 | 0.57 | 0.48 | 0.57 | 0.57 | 1.79% | 20,000 |
| Mar 23, 2026 | 0.54 | 0.56 | 0.50 | 0.56 | 0.56 | -6.67% | 10,000 |
| Mar 20, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Mar 19, 2026 | 0.75 | 0.75 | 0.58 | 0.60 | 0.60 | 5.26% | 16,200 |
| Mar 18, 2026 | 0.57 | 0.57 | 0.54 | 0.57 | 0.57 | 3.64% | 15,000 |
| Mar 17, 2026 | 0.58 | 0.58 | 0.55 | 0.55 | 0.55 | -5.17% | 15,000 |
| Mar 16, 2026 | 0.58 | 0.58 | 0.56 | 0.58 | 0.58 | - | 15,000 |
| Mar 13, 2026 | 0.58 | 0.58 | 0.53 | 0.58 | 0.58 | - | 50,000 |
| Mar 12, 2026 | 0.58 | 0.58 | 0.52 | 0.58 | 0.58 | - | 15,000 |
| Mar 11, 2026 | 0.57 | 0.58 | 0.55 | 0.58 | 0.58 | 1.75% | 15,700 |
| Mar 10, 2026 | 0.69 | 0.75 | 0.56 | 0.57 | 0.57 | 3.64% | 145,000 |
| Mar 9, 2026 | 0.55 | 0.55 | 0.51 | 0.55 | 0.55 | 18.28% | 75,000 |
| Mar 6, 2026 | 0.58 | 0.58 | 0.46 | 0.47 | 0.47 | -19.83% | 30,000 |
| Mar 5, 2026 | 0.54 | 0.58 | 0.54 | 0.58 | 0.58 | 7.41% | 20,000 |
| Mar 4, 2026 | 0.57 | 0.57 | 0.54 | 0.54 | 0.54 | -5.26% | 40,000 |
| Mar 3, 2026 | 0.69 | 0.70 | 0.54 | 0.57 | 0.57 | 5.56% | 30,000 |