Zhong Ying International Group Limited (HKG:8516)
Hong Kong · Delayed Price · Currency is HKD 1.760
-0.015 (-0.85%)
Aug 27, 2026, 4:08 PM HKT
HKG:8516 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 20, 2026 | 1.50 | 1.66 | 1.50 | 1.65 | 1.65 | -1.20% | 105,000 |
| Jul 17, 2026 | 1.69 | 1.69 | 1.67 | 1.67 | 1.67 | 1.83% | 170,000 |
| Jul 16, 2026 | 1.66 | 1.66 | 1.59 | 1.64 | 1.64 | -1.80% | 225,000 |
| Jul 15, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | 160,000 |
| Jul 14, 2026 | 1.68 | 1.68 | 1.68 | 1.67 | 1.67 | - | 50,000 |
| Jul 13, 2026 | 1.69 | 1.69 | 1.69 | 1.67 | 1.67 | -0.60% | 105,000 |
| Jul 10, 2026 | 1.71 | 1.71 | 1.68 | 1.68 | 1.68 | - | 165,000 |
| Jul 9, 2026 | 1.77 | 1.77 | 1.60 | 1.68 | 1.68 | -1.18% | 189,000 |
| Jul 8, 2026 | 1.71 | 1.71 | 1.70 | 1.70 | 1.70 | -1.73% | 150,000 |
| Jul 7, 2026 | 1.76 | 1.76 | 1.76 | 1.73 | 1.73 | - | 33,000 |
| Jul 6, 2026 | 1.71 | 1.81 | 1.63 | 1.73 | 1.73 | 2.37% | 298,114 |
| Jul 3, 2026 | 1.71 | 1.71 | 1.70 | 1.69 | 1.69 | 0.60% | 100,000 |
| Jul 2, 2026 | 1.70 | 1.75 | 1.63 | 1.68 | 1.68 | -0.59% | 321,500 |
| Jun 30, 2026 | 1.71 | 1.71 | 1.69 | 1.69 | 1.69 | 0.60% | 345,000 |
| Jun 29, 2026 | 1.72 | 1.85 | 1.58 | 1.68 | 1.68 | -0.59% | 307,500 |
| Jun 26, 2026 | 1.65 | 1.69 | 1.60 | 1.69 | 1.69 | 1.81% | 485,000 |
| Jun 25, 2026 | 1.71 | 1.74 | 1.53 | 1.66 | 1.66 | -2.92% | 410,000 |
| Jun 24, 2026 | 1.77 | 1.81 | 1.62 | 1.71 | 1.71 | -3.93% | 526,500 |
| Jun 23, 2026 | 1.85 | 1.85 | 1.65 | 1.78 | 1.78 | -1.66% | 675,000 |
| Jun 22, 2026 | 1.90 | 1.90 | 1.78 | 1.81 | 1.81 | -4.74% | 452,200 |
| Jun 18, 2026 | 1.64 | 1.93 | 1.64 | 1.90 | 1.90 | 18.01% | 905,000 |
| Jun 17, 2026 | 1.60 | 1.64 | 1.59 | 1.61 | 1.61 | - | 270,000 |