Zhong Ying International Group Limited (HKG:8516)
Hong Kong
· Delayed Price · Currency is HKD 1.300
-0.070 (-5.11%)
Apr 30, 2026, 3:53 PM HKT
HKG:8516 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 16, 2026 | 0.80 | 0.88 | 0.80 | 0.80 | 0.80 | -1.23% | 40,000 |
| Mar 13, 2026 | 0.85 | 0.85 | 0.81 | 0.81 | 0.81 | -4.71% | 20,000 |
| Mar 12, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -1.16% | 11,500 |
| Mar 11, 2026 | 0.85 | 0.88 | 0.83 | 0.86 | 0.86 | -1.15% | 20,000 |
| Mar 10, 2026 | 0.88 | 0.88 | 0.77 | 0.87 | 0.87 | -3.33% | 1,805,000 |
| Mar 9, 2026 | 0.81 | 0.90 | 0.76 | 0.90 | 0.90 | 5.88% | 160,000 |
| Mar 6, 2026 | 0.86 | 0.86 | 0.80 | 0.85 | 0.85 | -4.49% | 60,000 |
| Mar 5, 2026 | 0.93 | 0.94 | 0.80 | 0.89 | 0.89 | -4.30% | 90,000 |
| Mar 4, 2026 | 0.88 | 0.94 | 0.78 | 0.93 | 0.93 | 3.33% | 30,000 |
| Mar 3, 2026 | 0.77 | 0.90 | 0.77 | 0.90 | 0.90 | 15.38% | 370,000 |
| Mar 2, 2026 | 0.80 | 0.80 | 0.77 | 0.78 | 0.78 | -2.50% | 55,000 |
| Feb 27, 2026 | 0.82 | 0.83 | 0.80 | 0.80 | 0.80 | -4.76% | 419,500 |
| Feb 26, 2026 | 0.88 | 0.88 | 0.84 | 0.84 | 0.84 | -6.67% | 125,000 |
| Feb 25, 2026 | 0.91 | 0.92 | 0.86 | 0.90 | 0.90 | -3.23% | 35,000 |
| Feb 24, 2026 | 0.96 | 0.96 | 0.93 | 0.93 | 0.93 | -5.10% | 25,000 |
| Feb 23, 2026 | 1.00 | 1.02 | 0.90 | 0.98 | 0.98 | -3.92% | 205,000 |
| Feb 20, 2026 | 0.96 | 1.02 | 0.96 | 1.02 | 1.02 | -2.86% | 16,500 |
| Feb 16, 2026 | 1.01 | 1.05 | 1.01 | 1.05 | 1.05 | 1.94% | 15,000 |
| Feb 13, 2026 | 1.00 | 1.03 | 1.00 | 1.03 | 1.03 | -0.96% | 40,000 |
| Feb 12, 2026 | 1.00 | 1.10 | 0.97 | 1.04 | 1.04 | -9.57% | 149,000 |
| Feb 11, 2026 | 1.15 | 1.20 | 1.10 | 1.15 | 1.15 | -4.17% | 111,000 |
| Feb 10, 2026 | 1.15 | 1.25 | 1.15 | 1.20 | 1.20 | -9.09% | 150,000 |
| Feb 9, 2026 | 1.26 | 1.38 | 1.26 | 1.32 | 1.32 | 4.76% | 25,000 |
| Feb 6, 2026 | 1.23 | 1.29 | 1.23 | 1.26 | 1.26 | 2.44% | 100,260 |
| Feb 5, 2026 | 1.14 | 1.27 | 1.13 | 1.23 | 1.23 | 7.89% | 402,000 |
| Feb 4, 2026 | 1.05 | 1.16 | 1.05 | 1.14 | 1.14 | 8.57% | 110,000 |
| Feb 3, 2026 | 0.85 | 1.05 | 0.85 | 1.05 | 1.05 | 19.32% | 115,000 |
| Feb 2, 2026 | 0.88 | 0.94 | 0.88 | 0.88 | 0.88 | -4.35% | 85,000 |
| Jan 30, 2026 | 0.92 | 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 |