Zijing International Financial Holdings Limited 8340
HKEX · Hong Kong SAR China · Finance
HKD 0.93000.00 (0.00%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | HKD 0.93 | +5.68% | HKD 0.83 | HKD 0.93 | HKD 0.83 | 305.00K |
| 2026-09-29 | HKD 0.88 | +1.73% | HKD 0.80 | HKD 0.88 | HKD 0.80 | 170.00K |
| 2026-09-28 | HKD 0.87 | 0.00% | HKD 0.87 | HKD 0.87 | HKD 0.87 | 0 |
| 2026-09-25 | HKD 0.87 | 0.00% | HKD 0.87 | HKD 0.87 | HKD 0.87 | 0 |
| 2026-09-24 | HKD 0.87 | +11.61% | HKD 0.74 | HKD 0.87 | HKD 0.73 | 194.00K |
| 2026-09-23 | HKD 0.77 | +2.65% | HKD 0.77 | HKD 0.77 | HKD 0.77 | 0 |
| 2026-09-22 | HKD 0.75 | -8.48% | HKD 0.80 | HKD 0.80 | HKD 0.75 | 20.00K |
| 2026-09-21 | HKD 0.82 | -2.37% | HKD 0.85 | HKD 0.85 | HKD 0.82 | 10.00K |
| 2026-09-18 | HKD 0.85 | -3.43% | HKD 0.88 | HKD 0.88 | HKD 0.85 | 15.00K |
| 2026-09-17 | HKD 0.88 | +1.74% | HKD 0.88 | HKD 0.88 | HKD 0.88 | 0 |
| 2026-09-16 | HKD 0.86 | -3.37% | HKD 0.85 | HKD 0.95 | HKD 0.77 | 1.65M |
| 2026-09-15 | HKD 0.89 | 0.00% | HKD 0.89 | HKD 0.89 | HKD 0.89 | 0 |
| 2026-09-14 | HKD 0.89 | 0.00% | HKD 0.89 | HKD 0.89 | HKD 0.89 | 0 |
| 2026-09-11 | HKD 0.89 | +9.88% | HKD 0.84 | HKD 0.89 | HKD 0.86 | 70.00K |
| 2026-09-10 | HKD 0.81 | +5.88% | HKD 0.77 | HKD 0.85 | HKD 0.76 | 412.40K |
| 2026-09-09 | HKD 0.76 | -4.38% | HKD 0.80 | HKD 0.80 | HKD 0.76 | 10.00K |
| 2026-09-08 | HKD 0.80 | +15.94% | HKD 0.69 | HKD 0.80 | HKD 0.69 | 85.00K |
| 2026-09-07 | HKD 0.69 | +17.95% | HKD 0.56 | HKD 0.74 | HKD 0.56 | 833.00K |
| 2026-09-04 | HKD 0.58 | 0.00% | HKD 0.58 | HKD 0.58 | HKD 0.58 | 0 |
| 2026-09-03 | HKD 0.58 | 0.00% | HKD 0.56 | HKD 0.61 | HKD 0.56 | 410.00K |
| 2026-09-02 | HKD 0.58 | 0.00% | HKD 0.58 | HKD 0.58 | HKD 0.58 | 0 |
| 2026-09-01 | HKD 0.58 | 0.00% | HKD 0.58 | HKD 0.58 | HKD 0.58 | 0 |
| 2026-08-31 | HKD 0.58 | +0.86% | HKD 0.55 | HKD 0.58 | HKD 0.50 | 290.20K |
| 2026-08-28 | HKD 0.58 | +7.41% | HKD 0.55 | HKD 0.58 | HKD 0.55 | 50.00K |
| 2026-08-27 | HKD 0.54 | +0.93% | HKD 0.54 | HKD 0.54 | HKD 0.54 | 0 |
| 2026-08-26 | HKD 0.54 | 0.00% | HKD 0.54 | HKD 0.54 | HKD 0.54 | 0 |
| 2026-08-25 | HKD 0.54 | 0.00% | HKD 0.54 | HKD 0.54 | HKD 0.54 | 0 |
| 2026-08-24 | HKD 0.54 | 0.00% | HKD 0.54 | HKD 0.54 | HKD 0.54 | 0 |
| 2026-08-21 | HKD 0.54 | +2.88% | HKD 0.54 | HKD 0.54 | HKD 0.54 | 0 |
| 2026-08-20 | HKD 0.52 | -4.59% | HKD 0.55 | HKD 0.55 | HKD 0.52 | 15.00K |
| 2026-08-19 | HKD 0.55 | -1.80% | HKD 0.56 | HKD 0.60 | HKD 0.53 | 35.00K |
| 2026-08-18 | HKD 0.56 | 0.00% | HKD 0.56 | HKD 0.56 | HKD 0.56 | 0 |
| 2026-08-17 | HKD 0.56 | 0.00% | HKD 0.56 | HKD 0.56 | HKD 0.56 | 0 |
| 2026-08-14 | HKD 0.56 | -6.72% | HKD 0.60 | HKD 0.60 | HKD 0.56 | 1.17M |
| 2026-08-13 | HKD 0.60 | +7.21% | HKD 0.60 | HKD 0.60 | HKD 0.60 | 0 |
| 2026-08-12 | HKD 0.56 | -2.63% | HKD 0.57 | HKD 0.57 | HKD 0.56 | 20.00K |
| 2026-08-11 | HKD 0.57 | 0.00% | HKD 0.57 | HKD 0.57 | HKD 0.57 | 0 |
| 2026-08-10 | HKD 0.57 | -16.18% | HKD 0.69 | HKD 0.69 | HKD 0.57 | 10.00K |
| 2026-08-07 | HKD 0.68 | +15.25% | HKD 0.68 | HKD 0.68 | HKD 0.68 | 0 |
| 2026-08-06 | HKD 0.59 | 0.00% | HKD 0.59 | HKD 0.59 | HKD 0.59 | 5.00K |
| 2026-08-05 | HKD 0.59 | 0.00% | HKD 0.64 | HKD 0.64 | HKD 0.59 | 20.50K |
| 2026-08-04 | HKD 0.59 | -4.84% | HKD 0.61 | HKD 0.59 | HKD 0.51 | 45.00K |
| 2026-08-03 | HKD 0.62 | +1.64% | HKD 0.62 | HKD 0.62 | HKD 0.62 | 0 |
| 2026-07-31 | HKD 0.61 | 0.00% | HKD 0.61 | HKD 0.61 | HKD 0.61 | 0 |
| 2026-07-30 | HKD 0.61 | +1.67% | HKD 0.58 | HKD 0.61 | HKD 0.56 | 20.00K |
| 2026-07-29 | HKD 0.60 | -3.23% | HKD 0.60 | HKD 0.60 | HKD 0.60 | 0 |
| 2026-07-28 | HKD 0.62 | 0.00% | HKD 0.58 | HKD 0.77 | HKD 0.58 | 695.00K |
| 2026-07-27 | HKD 0.62 | 0.00% | HKD 0.60 | HKD 0.61 | HKD 0.60 | 2.39M |
| 2026-07-24 | HKD 0.62 | +3.33% | HKD 0.62 | HKD 0.62 | HKD 0.62 | 0 |
| 2026-07-23 | HKD 0.60 | 0.00% | HKD 0.60 | HKD 0.60 | HKD 0.60 | 0 |
| 2026-07-22 | HKD 0.60 | 0.00% | HKD 0.64 | HKD 0.64 | HKD 0.64 | 5.00K |
| 2026-07-21 | HKD 0.60 | -4.76% | HKD 0.60 | HKD 0.60 | HKD 0.60 | 385.00K |
| 2026-07-20 | HKD 0.63 | 0.00% | HKD 0.63 | HKD 0.63 | HKD 0.63 | 0 |
| 2026-07-17 | HKD 0.63 | 0.00% | HKD 0.63 | HKD 0.63 | HKD 0.63 | 0 |
| 2026-07-16 | HKD 0.63 | 0.00% | HKD 0.63 | HKD 0.63 | HKD 0.63 | 0 |
| 2026-07-15 | HKD 0.63 | +1.61% | HKD 0.59 | HKD 0.63 | HKD 0.59 | 25.00K |
| 2026-07-14 | HKD 0.62 | 0.00% | HKD 0.60 | HKD 0.66 | HKD 0.61 | 5.00K |
| 2026-07-13 | HKD 0.62 | 0.00% | HKD 0.62 | HKD 0.62 | HKD 0.62 | 0 |
| 2026-07-10 | HKD 0.62 | 0.00% | HKD 0.62 | HKD 0.62 | HKD 0.62 | 0 |
| 2026-07-09 | HKD 0.62 | -7.46% | HKD 0.66 | HKD 0.66 | HKD 0.61 | 250.00K |
| 2026-07-08 | HKD 0.67 | +8.06% | HKD 0.68 | HKD 0.68 | HKD 0.61 | 80.00K |
| 2026-07-07 | HKD 0.62 | +24.00% | HKD 0.57 | HKD 0.68 | HKD 0.54 | 468.00K |
| 2026-07-06 | HKD 0.50 | +1.01% | HKD 0.49 | HKD 0.57 | HKD 0.49 | 2.54M |
| 2026-07-03 | HKD 0.50 | -6.60% | HKD 0.50 | HKD 0.50 | HKD 0.50 | 5.00K |
| 2026-07-02 | HKD 0.53 | 0.00% | HKD 0.55 | HKD 0.60 | HKD 0.51 | 2.88M |
| 2026-06-30 | HKD 0.53 | +1.92% | HKD 0.52 | HKD 0.52 | HKD 0.52 | 1.01M |
| 2026-06-29 | HKD 0.52 | -7.14% | HKD 0.55 | HKD 0.55 | HKD 0.52 | 10.00K |
| 2026-06-26 | HKD 0.56 | -5.08% | HKD 0.56 | HKD 0.56 | HKD 0.56 | 0 |
| 2026-06-25 | HKD 0.59 | +9.26% | HKD 0.59 | HKD 0.59 | HKD 0.59 | 5.00K |
| 2026-06-24 | HKD 0.54 | -10.00% | HKD 0.58 | HKD 0.58 | HKD 0.54 | 10.00K |
| 2026-06-23 | HKD 0.60 | 0.00% | HKD 0.60 | HKD 0.60 | HKD 0.60 | 0 |
| 2026-06-22 | HKD 0.60 | 0.00% | HKD 0.60 | HKD 0.60 | HKD 0.60 | 0 |
| 2026-06-18 | HKD 0.60 | -11.76% | HKD 0.66 | HKD 0.66 | HKD 0.54 | 20.00K |
| 2026-06-17 | HKD 0.68 | 0.00% | HKD 0.68 | HKD 0.68 | HKD 0.68 | 0 |
| 2026-06-16 | HKD 0.68 | 0.00% | HKD 0.68 | HKD 0.68 | HKD 0.68 | 0 |
| 2026-06-15 | HKD 0.68 | +30.77% | HKD 0.54 | HKD 0.68 | HKD 0.59 | 66.00K |
| 2026-06-12 | HKD 0.52 | +13.04% | HKD 0.53 | HKD 0.53 | HKD 0.47 | 40.00K |
| 2026-06-11 | HKD 0.46 | -11.54% | HKD 0.52 | HKD 0.55 | HKD 0.46 | 45.00K |
| 2026-06-10 | HKD 0.52 | -13.33% | HKD 0.59 | HKD 0.54 | HKD 0.50 | 65.00K |
| 2026-06-09 | HKD 0.60 | 0.00% | HKD 0.55 | HKD 0.60 | HKD 0.55 | 60.00K |
| 2026-06-08 | HKD 0.60 | -4.76% | HKD 0.60 | HKD 0.60 | HKD 0.60 | 0 |
| 2026-06-05 | HKD 0.63 | 0.00% | HKD 0.63 | HKD 0.63 | HKD 0.63 | 0 |
| 2026-06-04 | HKD 0.63 | 0.00% | HKD 0.63 | HKD 0.63 | HKD 0.63 | 0 |
| 2026-06-03 | HKD 0.63 | 0.00% | HKD 0.63 | HKD 0.63 | HKD 0.63 | 0 |
| 2026-06-02 | HKD 0.63 | +8.62% | HKD 0.63 | HKD 0.63 | HKD 0.63 | 20.00K |
| 2026-06-01 | HKD 0.58 | -13.43% | HKD 0.60 | HKD 0.60 | HKD 0.58 | 25.00K |
| 2026-05-29 | HKD 0.67 | -1.47% | HKD 0.60 | HKD 0.68 | HKD 0.57 | 55.00K |
| 2026-05-28 | HKD 0.68 | 0.00% | HKD 0.68 | HKD 0.68 | HKD 0.68 | 0 |
| 2026-05-27 | HKD 0.68 | 0.00% | HKD 0.68 | HKD 0.68 | HKD 0.68 | 0 |
| 2026-05-26 | HKD 0.68 | +25.93% | HKD 0.55 | HKD 0.75 | HKD 0.54 | 185.00K |