Zhong Ying International Group Limited (HKG:8516)
Hong Kong · Delayed Price · Currency is HKD 1.270
-0.020 (-1.55%)
Jun 1, 2026, 11:37 AM HKT
HKG:8516 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -1.55% | 25,000 |
| May 29, 2026 | 1.34 | 1.34 | 1.29 | 1.29 | 1.29 | 3.20% | 50,035 |
| May 28, 2026 | 1.26 | 1.26 | 1.20 | 1.25 | 1.25 | -1.57% | 50,000 |
| May 27, 2026 | 1.29 | 1.29 | 1.20 | 1.27 | 1.27 | 0.79% | 65,000 |
| May 26, 2026 | 1.20 | 1.27 | 1.18 | 1.26 | 1.26 | 5.00% | 101,000 |
| May 22, 2026 | 1.19 | 1.20 | 1.13 | 1.20 | 1.20 | 3.45% | 140,000 |
| May 21, 2026 | 1.16 | 1.16 | 1.14 | 1.16 | 1.16 | 1.75% | 90,000 |
| May 20, 2026 | 1.01 | 1.15 | 1.01 | 1.14 | 1.14 | 3.64% | 90,000 |
| May 19, 2026 | 1.08 | 1.10 | 1.03 | 1.10 | 1.10 | 4.76% | 120,000 |
| May 18, 2026 | 1.05 | 1.08 | 1.05 | 1.05 | 1.05 | -3.67% | 75,000 |
| May 15, 2026 | 1.08 | 1.09 | 1.05 | 1.09 | 1.09 | 2.83% | 130,000 |
| May 14, 2026 | 1.10 | 1.10 | 1.05 | 1.06 | 1.06 | -1.85% | 111,000 |
| May 13, 2026 | 1.13 | 1.13 | 1.00 | 1.08 | 1.08 | -5.26% | 225,000 |
| May 12, 2026 | 1.13 | 1.14 | 1.12 | 1.14 | 1.14 | - | 55,000 |
| May 11, 2026 | 1.20 | 1.20 | 1.15 | 1.14 | 1.14 | -3.39% | 48,000 |
| May 8, 2026 | 1.19 | 1.19 | 1.10 | 1.18 | 1.18 | 1.72% | 80,000 |
| May 7, 2026 | 1.19 | 1.19 | 1.06 | 1.16 | 1.16 | -1.69% | 84,000 |
| May 6, 2026 | 1.19 | 1.19 | 1.10 | 1.18 | 1.18 | -0.84% | 120,000 |
| May 5, 2026 | 1.23 | 1.30 | 1.11 | 1.19 | 1.19 | -7.03% | 86,000 |
| May 4, 2026 | 1.26 | 1.34 | 1.26 | 1.28 | 1.28 | -1.54% | 80,000 |
| Apr 30, 2026 | 1.39 | 1.39 | 1.20 | 1.30 | 1.30 | -5.11% | 115,000 |
| Apr 29, 2026 | 1.26 | 1.37 | 1.25 | 1.37 | 1.37 | 1.48% | 55,000 |
| Apr 28, 2026 | 1.25 | 1.35 | 1.24 | 1.35 | 1.35 | 3.85% | 110,000 |
| Apr 27, 2026 | 1.39 | 1.39 | 1.30 | 1.30 | 1.30 | -4.41% | 130,000 |
| Apr 24, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | 70,000 |
| Apr 23, 2026 | 1.39 | 1.39 | 1.36 | 1.36 | 1.36 | -0.73% | 445,000 |
| Apr 22, 2026 | 1.45 | 1.47 | 1.28 | 1.37 | 1.37 | -1.44% | 110,000 |
| Apr 21, 2026 | 1.38 | 1.39 | 1.38 | 1.39 | 1.39 | -3.47% | 80,000 |
| Apr 20, 2026 | 1.45 | 1.45 | 1.42 | 1.44 | 1.44 | 2.86% | 70,000 |
| Apr 17, 2026 | 1.49 | 1.49 | 1.32 | 1.40 | 1.40 | -3.45% | 120,000 |
| Apr 16, 2026 | 1.54 | 1.54 | 1.45 | 1.45 | 1.45 | - | 85,000 |
| Apr 15, 2026 | 1.57 | 1.57 | 1.45 | 1.45 | 1.45 | -0.68% | 385,000 |
| Apr 14, 2026 | 1.59 | 1.59 | 1.43 | 1.46 | 1.46 | - | 147,000 |
| Apr 13, 2026 | 1.43 | 1.54 | 1.43 | 1.46 | 1.46 | 2.10% | 215,000 |
| Apr 10, 2026 | 1.45 | 1.55 | 1.40 | 1.43 | 1.43 | -4.67% | 280,000 |
| Apr 9, 2026 | 1.63 | 1.69 | 1.46 | 1.50 | 1.50 | -7.98% | 250,500 |
| Apr 8, 2026 | 1.28 | 1.63 | 1.16 | 1.63 | 1.63 | 35.83% | 496,750 |
| Apr 2, 2026 | 1.37 | 1.37 | 1.20 | 1.20 | 1.20 | -10.45% | 130,000 |
| Apr 1, 2026 | 1.50 | 1.50 | 1.34 | 1.34 | 1.34 | -8.84% | 157,000 |
| Mar 31, 2026 | 1.33 | 1.54 | 1.13 | 1.47 | 1.47 | 8.89% | 670,000 |
| Mar 30, 2026 | 1.16 | 1.35 | 1.15 | 1.35 | 1.35 | 14.41% | 375,000 |
| Mar 27, 2026 | 1.05 | 1.19 | 0.99 | 1.18 | 1.18 | 12.38% | 715,000 |
| Mar 26, 2026 | 0.90 | 1.06 | 0.90 | 1.05 | 1.05 | 16.67% | 344,250 |
| Mar 25, 2026 | 0.74 | 0.91 | 0.74 | 0.90 | 0.90 | 20.00% | 125,000 |
| Mar 24, 2026 | 0.74 | 0.75 | 0.74 | 0.75 | 0.75 | - | 15,000 |
| Mar 23, 2026 | 0.74 | 0.75 | 0.74 | 0.75 | 0.75 | - | 50,000 |
| Mar 20, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | 10,000 |
| Mar 19, 2026 | 0.79 | 0.79 | 0.75 | 0.75 | 0.75 | -6.25% | 82,500 |
| Mar 18, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -2.44% | 5,000 |
| Mar 17, 2026 | 0.79 | 0.82 | 0.75 | 0.82 | 0.82 | 2.50% | 120,000 |