Zijing International Financial Holdings Limited (HKG:8340)
Hong Kong
· Delayed Price · Currency is HKD 0.570
+0.020 (3.64%)
At close: Mar 10, 2026
HKG:8340 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 0.69 | 0.75 | 0.56 | 0.57 | 0.57 | 3.64% | 140,000 |
| Mar 9, 2026 | 0.55 | 0.55 | 0.51 | 0.55 | 0.55 | 18.28% | 70,000 |
| Mar 6, 2026 | 0.58 | 0.58 | 0.46 | 0.47 | 0.47 | -19.83% | 25,000 |
| Mar 5, 2026 | 0.54 | 0.58 | 0.54 | 0.58 | 0.58 | 7.41% | 15,000 |
| Mar 4, 2026 | 0.57 | 0.57 | 0.54 | 0.54 | 0.54 | -5.26% | 35,000 |
| Mar 3, 2026 | 0.69 | 0.70 | 0.54 | 0.57 | 0.57 | 5.56% | 30,000 |
| Mar 2, 2026 | 0.57 | 0.57 | 0.54 | 0.54 | 0.54 | -5.26% | 20,000 |
| Feb 27, 2026 | 0.54 | 0.57 | 0.54 | 0.57 | 0.57 | 9.62% | 11,300 |
| Feb 26, 2026 | 0.43 | 0.53 | 0.43 | 0.52 | 0.52 | 23.81% | 44,200 |
| Feb 25, 2026 | 0.57 | 0.57 | 0.41 | 0.42 | 0.42 | -26.32% | 20,000 |
| Feb 24, 2026 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | 150 |
| Feb 23, 2026 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | - |
| Feb 20, 2026 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | - |
| Feb 16, 2026 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | - |
| Feb 13, 2026 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 3.64% | - |
| Feb 12, 2026 | 0.54 | 0.55 | 0.54 | 0.55 | 0.55 | -15.38% | 17,000 |
| Feb 11, 2026 | 0.75 | 0.75 | 0.56 | 0.65 | 0.65 | 12.07% | 25,000 |
| Feb 10, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -9.38% | 15,000 |
| Feb 9, 2026 | 0.71 | 0.71 | 0.60 | 0.64 | 0.64 | 6.67% | 50,000 |
| Feb 6, 2026 | 0.65 | 0.65 | 0.60 | 0.60 | 0.60 | -7.69% | 15,000 |
| Feb 5, 2026 | 0.79 | 1.10 | 0.65 | 0.65 | 0.65 | -7.14% | 217,000 |
| Feb 4, 2026 | 0.64 | 0.70 | 0.51 | 0.70 | 0.70 | 48.94% | 30,000 |
| Feb 3, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 11.90% | - |
| Feb 2, 2026 | 0.45 | 0.45 | 0.42 | 0.42 | 0.42 | -6.67% | 10,000 |
| Jan 30, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 11.11% | - |
| Jan 29, 2026 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -1.22% | 10,000 |
| Jan 28, 2026 | 0.51 | 0.51 | 0.40 | 0.41 | 0.41 | -19.61% | 15,200 |
| Jan 27, 2026 | 0.53 | 0.53 | 0.51 | 0.51 | 0.51 | -3.77% | 10,000 |
| Jan 26, 2026 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 3.92% | - |
| Jan 23, 2026 | 0.55 | 0.55 | 0.51 | 0.51 | 0.51 | -7.27% | 10,000 |
| Jan 22, 2026 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 3.77% | - |
| Jan 21, 2026 | 0.55 | 0.55 | 0.53 | 0.53 | 0.53 | -3.64% | 10,000 |
| Jan 20, 2026 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -1.79% | 10,000 |
| Jan 19, 2026 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | - |
| Jan 16, 2026 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 1.82% | - |
| Jan 15, 2026 | 0.72 | 0.72 | 0.55 | 0.55 | 0.55 | -23.61% | 15,000 |
| Jan 14, 2026 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | - | 10,000 |
| Jan 13, 2026 | 0.90 | 0.90 | 0.68 | 0.72 | 0.72 | 44.00% | 52,000 |
| Jan 12, 2026 | 0.69 | 0.69 | 0.46 | 0.50 | 0.50 | -27.54% | 35,000 |
| Jan 9, 2026 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | - |
| Jan 8, 2026 | 0.65 | 0.72 | 0.65 | 0.69 | 0.69 | -6.76% | 35,000 |
| Jan 7, 2026 | 0.50 | 0.80 | 0.50 | 0.74 | 0.74 | 102.74% | 110,000 |
| Jan 6, 2026 | 0.40 | 0.40 | 0.37 | 0.37 | 0.37 | -8.75% | 10,000 |
| Jan 5, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 5,000 |
| Jan 2, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Dec 31, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Dec 30, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Dec 29, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Dec 24, 2025 | 0.48 | 0.48 | 0.38 | 0.40 | 0.40 | -16.67% | 16,034 |
| Dec 23, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 4.35% | - |
| Dec 22, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 22.67% | - |
| Dec 19, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | - |
| Dec 18, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 2.74% | - |
| Dec 17, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 1.39% | - |
| Dec 16, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Dec 15, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Dec 12, 2025 | 0.47 | 0.47 | 0.36 | 0.36 | 0.36 | -23.40% | 15,000 |
| Dec 11, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 1.08% | - |
| Dec 10, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 3.33% | - |
| Dec 9, 2025 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | 23.29% | 135,000 |
| Dec 8, 2025 | 0.38 | 0.38 | 0.37 | 0.37 | 0.37 | -3.95% | 10,000 |
| Dec 5, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 4.11% | 260,000 |
| Dec 4, 2025 | 0.36 | 0.36 | 0.36 | 0.37 | 0.37 | -2.67% | 8,200 |
| Dec 3, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | - |
| Dec 2, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 1.35% | 60,000 |
| Dec 1, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Nov 28, 2025 | 0.44 | 0.44 | 0.37 | 0.37 | 0.37 | -15.91% | 10,000 |
| Nov 27, 2025 | 0.40 | 0.44 | 0.40 | 0.44 | 0.44 | 2.33% | 25,000 |
| Nov 26, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | - |
| Nov 25, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | - |
| Nov 24, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | - |
| Nov 21, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -4.44% | 300,000 |
| Nov 20, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Nov 19, 2025 | 0.44 | 0.44 | 0.44 | 0.45 | 0.45 | 2.27% | 9,500 |
| Nov 18, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Nov 17, 2025 | 0.47 | 0.47 | 0.44 | 0.44 | 0.44 | -6.38% | 10,000 |
| Nov 14, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Nov 13, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Nov 12, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Nov 11, 2025 | 0.54 | 0.54 | 0.47 | 0.47 | 0.47 | -12.96% | 20,000 |
| Nov 10, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | - |
| Nov 7, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | - |
| Nov 6, 2025 | 0.56 | 0.56 | 0.54 | 0.54 | 0.54 | -3.57% | 10,000 |
| Nov 5, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | 5,000 |
| Nov 4, 2025 | 0.55 | 0.55 | 0.55 | 0.56 | 0.56 | 1.82% | 1,677,000 |
| Nov 3, 2025 | 0.61 | 0.61 | 0.54 | 0.55 | 0.55 | -9.84% | 10,000 |
| Oct 31, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 1.67% | 57,000 |
| Oct 30, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 35,000 |
| Oct 28, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 1.69% | - |
| Oct 27, 2025 | 0.64 | 0.64 | 0.59 | 0.59 | 0.59 | -6.35% | 10,000 |
| Oct 24, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | 1,000 |
| Oct 23, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Oct 22, 2025 | 0.60 | 0.71 | 0.60 | 0.63 | 0.63 | -8.70% | 35,000 |
| Oct 21, 2025 | 0.64 | 0.64 | 0.55 | 0.69 | 0.69 | - | 10,000 |
| Oct 20, 2025 | 0.69 | 0.81 | 0.60 | 0.69 | 0.69 | -5.48% | 55,000 |
| Oct 17, 2025 | 0.74 | 0.74 | 0.66 | 0.73 | 0.73 | -6.41% | 15,000 |
| Oct 16, 2025 | 0.78 | 0.87 | 0.75 | 0.78 | 0.78 | -1.27% | 40,000 |
| Oct 15, 2025 | 0.78 | 0.78 | 0.78 | 0.79 | 0.79 | 2.60% | 5,000 |
| Oct 14, 2025 | 0.92 | 0.98 | 0.71 | 0.77 | 0.77 | -16.30% | 110,000 |
| Oct 13, 2025 | 0.99 | 0.99 | 0.90 | 0.92 | 0.92 | -7.07% | 10,000 |