Zijing International Financial Holdings Limited (8340.HK) HKSE

0.37

-0.01(-2.67%)

Updated at December 04 04:08PM

Currency In HKD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	0.36	0.37	0.37	0.37	0.36	8,200
December 03, 2025	0.38	0.38	0.38	0.38	0.38	0
December 02, 2025	0.38	0.38	0.38	0.38	0.38	60,000
December 01, 2025	0.37	0.37	0.37	0.37	0.37	0
November 28, 2025	0.44	0.37	0.37	0.44	0.37	15,000
November 27, 2025	0.4	0.44	0.44	0.44	0.4	25,000
November 26, 2025	0.43	0.43	0.43	0.43	0.43	0
November 25, 2025	0.43	0.43	0.43	0.43	0.43	0
November 24, 2025	0.43	0.43	0.43	0.43	0.43	0
November 21, 2025	0.43	0.43	0.43	0.43	0.43	300,000
November 20, 2025	0.45	0.45	0.45	0.45	0.45	0
November 19, 2025	0.44	0.45	0.45	0.45	0.44	9,500
November 18, 2025	0.44	0.44	0.44	0.44	0.44	0
November 17, 2025	0.47	0.44	0.44	0.47	0.44	15,000
November 14, 2025	0.47	0.47	0.47	0.47	0.47	0
November 13, 2025	0.47	0.47	0.47	0.47	0.47	0
November 12, 2025	0.47	0.47	0.47	0.47	0.47	0
November 11, 2025	0.54	0.47	0.47	0.54	0.47	25,000
November 10, 2025	0.54	0.54	0.54	0.54	0.54	0
November 07, 2025	0.54	0.54	0.54	0.54	0.54	0
November 06, 2025	0.56	0.54	0.54	0.56	0.54	15,000
November 05, 2025	0.56	0.56	0.56	0.56	0.56	5,000
November 04, 2025	0.55	0.56	0.56	0.56	0.55	1.68M
November 03, 2025	0.61	0.55	0.55	0.61	0.54	10,000
October 31, 2025	0.61	0.61	0.61	0.61	0.61	57,000
October 30, 2025	0.6	0.6	0.6	0.6	0.6	35,000
October 28, 2025	0.6	0.6	0.6	0.6	0.6	0
October 27, 2025	0.64	0.59	0.59	0.64	0.59	10,000
October 24, 2025	0.63	0.63	0.63	0.63	0.63	0
October 23, 2025	0.63	0.63	0.63	0.63	0.63	0
October 22, 2025	0.6	0.63	0.63	0.71	0.6	40,000
October 21, 2025	0.64	0.69	0.69	0.69	0.55	15,000
October 20, 2025	0.69	0.69	0.69	0.81	0.6	55,000
October 17, 2025	0.74	0.73	0.66	0.74	0.66	20,000
October 16, 2025	0.78	0.78	0.78	0.87	0.75	45,000
October 15, 2025	0.78	0.79	0.79	0.79	0.78	5,000
October 14, 2025	0.92	0.77	0.77	0.98	0.71	115,000
October 13, 2025	0.99	0.92	0.92	0.99	0.9	10,000
October 10, 2025	0.99	0.99	0.99	0.99	0.99	0
October 09, 2025	1.1	0.99	0.99	1.11	0.99	120,000
October 08, 2025	0.94	0.97	0.97	0.97	0.94	20,000
October 06, 2025	0.95	0.95	0.95	0.95	0.95	0
October 03, 2025	1.01	0.95	0.94	1.01	0.94	10,000
October 02, 2025	1.01	1.01	1.01	1.01	1.01	0
September 30, 2025	1.01	1.01	1.01	1.01	1.01	0
September 29, 2025	0.95	1.01	1.01	1.24	0.95	25,000
September 26, 2025	0.94	1	1	1.2	0.94	35,000
September 25, 2025	0.95	1.06	1.06	1.06	0.95	20,000
September 24, 2025	0.8	1.17	1.17	1.17	0.8	15,000
September 23, 2025	1.18	1.15	1.15	1.18	1.15	15,000
September 22, 2025	1.18	1.18	1.18	1.18	1.18	0
September 19, 2025	1.12	1.18	1.18	1.18	1.12	15,500
September 18, 2025	1.09	1.12	1.12	1.12	1.09	10,000
September 17, 2025	1.14	1.1	1.1	1.14	1.1	20,000
September 16, 2025	1.14	1.14	1.14	1.14	1.13	47,200
September 15, 2025	1.1	1.13	1.13	1.13	1.1	10,000
September 12, 2025	1.15	1.1	1.1	1.15	1.1	10,000
September 11, 2025	1.2	1.15	1.15	1.2	1.15	15,000
September 10, 2025	1.2	1.2	1.2	1.21	1.2	38,000
September 09, 2025	1.11	1.2	1.2	1.2	1.11	17,000