Zhong Ying International Group Limited (HKG:8516)
Hong Kong · Delayed Price · Currency is HKD 1.600
+0.005 (0.31%)
Sep 28, 2026, 3:37 PM HKT
HKG:8516 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 1.61 | 1.61 | 1.56 | 1.60 | 1.60 | 0.31% | 25,000 |
| Sep 25, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Sep 24, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 3.24% | 10,000 |
| Sep 23, 2026 | 1.60 | 1.60 | 1.45 | 1.55 | 1.55 | -0.32% | 250,000 |
| Sep 22, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Sep 21, 2026 | 1.57 | 1.58 | 1.51 | 1.55 | 1.55 | -7.19% | 180,000 |
| Sep 18, 2026 | 1.69 | 1.69 | 1.60 | 1.67 | 1.67 | 1.52% | 185,000 |
| Sep 17, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 3.13% | 5,000 |
| Sep 16, 2026 | 1.65 | 1.65 | 1.60 | 1.60 | 1.60 | 0.95% | 10,000 |
| Sep 15, 2026 | 1.70 | 1.70 | 1.58 | 1.58 | 1.58 | -4.24% | 55,000 |
| Sep 14, 2026 | 1.45 | 1.65 | 1.45 | 1.65 | 1.65 | 3.77% | 30,000 |
| Sep 11, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | - |
| Sep 10, 2026 | 1.50 | 1.59 | 1.50 | 1.59 | 1.59 | -5.36% | 135,000 |
| Sep 9, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | - |
| Sep 8, 2026 | 1.66 | 1.69 | 1.66 | 1.68 | 1.68 | 0.60% | 115,000 |
| Sep 7, 2026 | 1.68 | 1.68 | 1.68 | 1.67 | 1.67 | 9.87% | 5,000 |
| Sep 4, 2026 | 1.52 | 1.52 | 1.51 | 1.52 | 1.52 | -12.39% | 15,000 |
| Sep 3, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | - |
| Sep 2, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | - |
| Sep 1, 2026 | 1.78 | 1.78 | 1.66 | 1.74 | 1.74 | - | 190,000 |
| Aug 31, 2026 | 1.69 | 1.74 | 1.69 | 1.74 | 1.74 | -3.34% | 180,000 |
| Aug 28, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 1.99% | 10,000 |
| Aug 27, 2026 | 1.77 | 1.78 | 1.66 | 1.76 | 1.76 | -0.85% | 174,000 |
| Aug 26, 2026 | 1.83 | 1.83 | 1.72 | 1.78 | 1.78 | -1.93% | 20,000 |
| Aug 25, 2026 | 1.87 | 1.87 | 1.77 | 1.81 | 1.81 | -1.90% | 225,000 |
| Aug 24, 2026 | 1.88 | 1.88 | 1.77 | 1.85 | 1.85 | 0.82% | 110,500 |
| Aug 21, 2026 | 1.85 | 1.85 | 1.72 | 1.83 | 1.83 | 2.23% | 155,000 |
| Aug 20, 2026 | 1.73 | 1.90 | 1.73 | 1.79 | 1.79 | 4.07% | 50,000 |
| Aug 19, 2026 | 1.77 | 1.77 | 1.77 | 1.72 | 1.72 | 1.47% | 35,000 |
| Aug 18, 2026 | 1.78 | 1.78 | 1.70 | 1.70 | 1.70 | -5.31% | 595,000 |
| Aug 17, 2026 | 1.89 | 1.89 | 1.78 | 1.79 | 1.79 | -1.10% | 620,000 |
| Aug 14, 2026 | 1.88 | 1.88 | 1.75 | 1.81 | 1.81 | 0.56% | 675,000 |
| Aug 13, 2026 | 1.90 | 1.90 | 1.74 | 1.80 | 1.80 | -2.70% | 655,000 |
| Aug 12, 2026 | 1.83 | 1.85 | 1.69 | 1.85 | 1.85 | 1.09% | 973,000 |
| Aug 11, 2026 | 1.61 | 1.83 | 1.61 | 1.83 | 1.83 | 2.81% | 710,500 |
| Aug 10, 2026 | 1.82 | 1.82 | 1.78 | 1.78 | 1.78 | -1.93% | 315,000 |
| Aug 7, 2026 | 1.82 | 1.82 | 1.68 | 1.82 | 1.82 | 10.00% | 255,000 |
| Aug 6, 2026 | 1.36 | 1.65 | 1.34 | 1.65 | 1.65 | 21.32% | 505,000 |
| Aug 5, 2026 | 1.32 | 1.44 | 1.30 | 1.36 | 1.36 | -6.85% | 155,000 |
| Aug 4, 2026 | 1.52 | 1.52 | 1.37 | 1.46 | 1.46 | -3.63% | 226,000 |
| Aug 3, 2026 | 1.48 | 1.52 | 1.45 | 1.52 | 1.52 | -0.33% | 250,000 |
| Jul 31, 2026 | 1.56 | 1.56 | 1.56 | 1.52 | 1.52 | -0.65% | 55,000 |
| Jul 30, 2026 | 1.57 | 1.57 | 1.48 | 1.53 | 1.53 | -2.55% | 95,000 |
| Jul 29, 2026 | 1.59 | 1.59 | 1.50 | 1.57 | 1.57 | -3.09% | 170,000 |
| Jul 28, 2026 | 1.66 | 1.66 | 1.66 | 1.62 | 1.62 | - | 85,000 |
| Jul 27, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 0.62% | 60,000 |
| Jul 24, 2026 | 1.63 | 1.63 | 1.61 | 1.61 | 1.61 | 1.26% | 75,000 |
| Jul 23, 2026 | 1.64 | 1.64 | 1.51 | 1.59 | 1.59 | -2.45% | 74,500 |
| Jul 22, 2026 | 1.67 | 1.67 | 1.67 | 1.63 | 1.63 | - | 110,000 |
| Jul 21, 2026 | 1.66 | 1.66 | 1.50 | 1.63 | 1.63 | -1.21% | 220,000 |