Zhong Ying International Group Limited (HKG:8516)
Hong Kong · Delayed Price · Currency is HKD 0.9200
+0.0200 (2.22%)
Jan 30, 2026, 1:11 PM HKT
HKG:8516 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | - | 2.22% | 30,000 |
| Jan 29, 2026 | 0.80 | 0.97 | 0.80 | 0.90 | 0.90 | 1.12% | 230,000 |
| Jan 28, 2026 | 0.93 | 0.93 | 0.88 | 0.89 | 0.89 | -8.25% | 175,000 |
| Jan 27, 2026 | 0.99 | 0.99 | 0.94 | 0.97 | 0.97 | -1.02% | 95,000 |
| Jan 26, 2026 | 0.95 | 0.98 | 0.94 | 0.98 | 0.98 | 4.26% | 60,000 |
| Jan 23, 2026 | 0.85 | 0.98 | 0.83 | 0.94 | 0.94 | 10.59% | 701,000 |
| Jan 22, 2026 | 0.87 | 0.89 | 0.84 | 0.85 | 0.85 | - | 167,500 |
| Jan 21, 2026 | 0.75 | 0.88 | 0.75 | 0.85 | 0.85 | 6.25% | 744,000 |
| Jan 20, 2026 | 0.90 | 0.90 | 0.70 | 0.80 | 0.80 | -12.09% | 1,629,200 |
| Jan 19, 2026 | 1.17 | 1.17 | 0.88 | 0.91 | 0.91 | -24.17% | 305,000 |
| Jan 16, 2026 | 1.40 | 1.42 | 1.08 | 1.20 | 1.20 | -21.57% | 121,000 |
| Jan 15, 2026 | 1.72 | 1.74 | 1.45 | 1.53 | 1.53 | -11.56% | 100,000 |
| Jan 14, 2026 | 1.75 | 1.75 | 1.63 | 1.73 | 1.73 | 0.58% | 85,000 |
| Jan 13, 2026 | 1.71 | 1.74 | 1.71 | 1.72 | 1.72 | -1.15% | 80,000 |
| Jan 12, 2026 | 1.72 | 1.75 | 1.55 | 1.74 | 1.74 | 5.45% | 231,000 |
| Jan 9, 2026 | 1.63 | 1.65 | 1.45 | 1.65 | 1.65 | -4.62% | 140,000 |
| Jan 8, 2026 | 1.74 | 1.86 | 1.74 | 1.73 | 1.73 | -1.14% | 202,000 |
| Jan 7, 2026 | 1.44 | 1.80 | 1.40 | 1.75 | 1.75 | 19.86% | 394,840 |
| Jan 6, 2026 | 1.08 | 1.46 | 1.07 | 1.46 | 1.46 | 36.45% | 483,480 |
| Jan 5, 2026 | 1.09 | 1.09 | 1.00 | 1.07 | 1.07 | 10.31% | 106,000 |
| Jan 2, 2026 | 0.88 | 0.98 | 0.88 | 0.97 | 0.97 | 8.99% | 200,000 |
| Dec 31, 2025 | 0.86 | 0.89 | 0.82 | 0.89 | 0.89 | 5.95% | 85,000 |
| Dec 30, 2025 | 0.80 | 0.84 | 0.80 | 0.84 | 0.84 | 5.00% | 55,070 |
| Dec 29, 2025 | 0.82 | 0.87 | 0.73 | 0.80 | 0.80 | -2.44% | 187,000 |
| Dec 24, 2025 | 0.82 | 0.82 | 0.81 | 0.82 | 0.82 | 2.50% | 90,000 |
| Dec 23, 2025 | 0.85 | 0.85 | 0.80 | 0.80 | 0.80 | 11.11% | 25,060 |
| Dec 22, 2025 | 0.75 | 0.75 | 0.72 | 0.72 | 0.72 | -8.86% | 55,000 |
| Dec 19, 2025 | 0.80 | 0.96 | 0.76 | 0.79 | 0.79 | -10.23% | 150,000 |
| Dec 18, 2025 | 0.84 | 0.88 | 0.83 | 0.88 | 0.88 | 6.02% | 27,000 |
| Dec 17, 2025 | 0.84 | 0.84 | 0.73 | 0.83 | 0.83 | -6.74% | 28,080 |
| Dec 16, 2025 | 0.95 | 0.95 | 0.88 | 0.89 | 0.89 | -7.29% | 62,000 |
| Dec 15, 2025 | 0.90 | 0.96 | 0.90 | 0.96 | 0.96 | -3.03% | 45,000 |
| Dec 12, 2025 | 1.00 | 1.00 | 0.90 | 0.99 | 0.99 | 3.13% | 75,000 |
| Dec 11, 2025 | 0.98 | 0.98 | 0.96 | 0.96 | 0.96 | -3.03% | 45,000 |
| Dec 10, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |
| Dec 9, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |
| Dec 8, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |
| Dec 5, 2025 | 0.91 | 0.99 | 0.91 | 0.99 | 0.99 | 12.50% | 121,000 |
| Dec 4, 2025 | 0.92 | 0.94 | 0.88 | 0.88 | 0.88 | -38.03% | 75,500 |
| Dec 3, 2025 | 1.49 | 1.49 | 1.49 | 1.42 | 0.88 | -2.07% | 6,000 |
| Dec 2, 2025 | 1.39 | 1.46 | 1.39 | 1.45 | 0.90 | 4.32% | 10,020 |
| Dec 1, 2025 | 1.30 | 1.39 | 1.21 | 1.39 | 0.87 | 15.83% | 93,000 |
| Nov 28, 2025 | 0.75 | 0.75 | 0.75 | 1.20 | 0.75 | - | - |
| Nov 27, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 0.75 | -4.00% | 15,000 |
| Nov 26, 2025 | 0.78 | 0.78 | 0.78 | 1.25 | 0.78 | - | 2,000 |
| Nov 25, 2025 | 0.78 | 0.78 | 0.78 | 1.25 | 0.78 | - | - |
| Nov 24, 2025 | 0.78 | 0.78 | 0.78 | 1.25 | 0.78 | - | - |
| Nov 21, 2025 | 0.78 | 0.78 | 0.78 | 1.25 | 0.78 | - | - |
| Nov 20, 2025 | 0.78 | 0.78 | 0.78 | 1.25 | 0.78 | - | - |
| Nov 19, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 0.78 | - | 5,000 |