Zhong Ying International Group Limited (8516.HK) HKSE
1.08
-0.06(-5.26%)
Currency In HKD
- General
- Statistics
- Historical Data
- Profile
- Financials
8516.HK Historical Return
If you invested $1000 in Zhong Ying International Group Limited (8516.HK) since IPO date, it would be worth $14.4 as of May 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $71.05, while $1000 invested 1 year ago would be worth $1,125. This corresponds to total returns of -98.56%, -92.89%, 12.5%, respectively, with annualized returns of -42.84%, -41.06%, 12.5%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
8516.HK Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 12, 2026 | 1.13 | 1.14 | 1.14 | 1.14 | 1.12 | 55,000 |
| May 11, 2026 | 1.2 | 1.14 | 1.14 | 1.2 | 1.14 | 48,000 |
| May 08, 2026 | 1.19 | 1.18 | 1.18 | 1.19 | 1.1 | 80,000 |
| May 07, 2026 | 1.19 | 1.16 | 1.16 | 1.19 | 1.06 | 84,000 |
| May 06, 2026 | 1.19 | 1.18 | 1.18 | 1.19 | 1.1 | 120,000 |
| May 05, 2026 | 1.23 | 1.19 | 1.19 | 1.3 | 1.11 | 86,000 |
| May 04, 2026 | 1.26 | 1.28 | 1.28 | 1.34 | 1.26 | 80,000 |
| April 30, 2026 | 1.39 | 1.3 | 1.3 | 1.39 | 1.2 | 115,000 |
| April 29, 2026 | 1.26 | 1.37 | 1.37 | 1.37 | 1.25 | 60,000 |
| April 28, 2026 | 1.25 | 1.35 | 1.35 | 1.35 | 1.24 | 115,000 |
| April 27, 2026 | 1.39 | 1.3 | 1.3 | 1.39 | 1.3 | 135,000 |
| April 24, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 70,000 |
| April 23, 2026 | 1.39 | 1.36 | 1.36 | 1.39 | 1.36 | 445,000 |
| April 22, 2026 | 1.45 | 1.37 | 1.37 | 1.47 | 1.28 | 115,000 |
| April 21, 2026 | 1.38 | 1.39 | 1.39 | 1.39 | 1.38 | 80,000 |
| April 20, 2026 | 1.45 | 1.44 | 1.44 | 1.45 | 1.42 | 70,000 |
| April 17, 2026 | 1.49 | 1.4 | 1.4 | 1.49 | 1.32 | 120,000 |
| April 16, 2026 | 1.54 | 1.45 | 1.45 | 1.54 | 1.45 | 90,000 |
| April 15, 2026 | 1.57 | 1.45 | 1.45 | 1.57 | 1.45 | 425,000 |
| April 14, 2026 | 1.59 | 1.46 | 1.46 | 1.59 | 1.43 | 152,000 |
| April 13, 2026 | 1.43 | 1.46 | 1.46 | 1.54 | 1.43 | 220,000 |
| April 10, 2026 | 1.45 | 1.43 | 1.43 | 1.55 | 1.4 | 285,000 |
| April 09, 2026 | 1.63 | 1.5 | 1.5 | 1.69 | 1.46 | 250,500 |
| April 08, 2026 | 1.28 | 1.63 | 1.63 | 1.63 | 1.16 | 496,750 |
| April 02, 2026 | 1.37 | 1.2 | 1.2 | 1.37 | 1.2 | 130,000 |
| April 01, 2026 | 1.5 | 1.34 | 1.34 | 1.5 | 1.34 | 157,000 |
| March 31, 2026 | 1.33 | 1.47 | 1.47 | 1.54 | 1.13 | 675,000 |
| March 30, 2026 | 1.16 | 1.35 | 1.35 | 1.35 | 1.15 | 380,000 |
| March 27, 2026 | 1.05 | 1.18 | 1.18 | 1.19 | 0.99 | 755,000 |
| March 26, 2026 | 0.9 | 1.05 | 1.05 | 1.06 | 0.9 | 344,250 |
| March 25, 2026 | 0.74 | 0.9 | 0.9 | 0.91 | 0.74 | 125,000 |
| March 24, 2026 | 0.74 | 0.75 | 0.75 | 0.75 | 0.74 | 15,000 |
| March 23, 2026 | 0.74 | 0.75 | 0.75 | 0.75 | 0.74 | 50,000 |
| March 20, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 10,000 |
| March 19, 2026 | 0.79 | 0.75 | 0.75 | 0.79 | 0.75 | 95,000 |
| March 18, 2026 | 0.8 | 0.8 | 0.8 | 0.8 | 0.8 | 5,000 |
| March 17, 2026 | 0.79 | 0.82 | 0.82 | 0.82 | 0.75 | 130,000 |
| March 16, 2026 | 0.8 | 0.8 | 0.8 | 0.88 | 0.8 | 45,000 |
| March 13, 2026 | 0.85 | 0.81 | 0.81 | 0.85 | 0.81 | 25,000 |
| March 12, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 11,500 |
| March 11, 2026 | 0.85 | 0.86 | 0.86 | 0.88 | 0.83 | 20,000 |
| March 10, 2026 | 0.88 | 0.79 | 0.87 | 0.88 | 0.77 | 25,000 |
| March 09, 2026 | 0.81 | 0.9 | 0.9 | 0.9 | 0.76 | 160,000 |
| March 06, 2026 | 0.86 | 0.85 | 0.85 | 0.86 | 0.8 | 65,000 |
| March 05, 2026 | 0.93 | 0.89 | 0.89 | 0.94 | 0.8 | 90,000 |
| March 04, 2026 | 0.88 | 0.94 | 0.93 | 0.94 | 0.78 | 30,000 |
| March 03, 2026 | 0.77 | 0.9 | 0.9 | 0.9 | 0.77 | 370,000 |
| March 02, 2026 | 0.8 | 0.78 | 0.78 | 0.8 | 0.77 | 60,000 |
| February 27, 2026 | 0.82 | 0.8 | 0.8 | 0.83 | 0.8 | 419,500 |
| February 26, 2026 | 0.88 | 0.84 | 0.84 | 0.88 | 0.84 | 130,000 |
| February 25, 2026 | 0.91 | 0.9 | 0.9 | 0.92 | 0.86 | 35,000 |
| February 24, 2026 | 0.96 | 0.93 | 0.93 | 0.96 | 0.93 | 25,000 |
| February 23, 2026 | 1 | 0.98 | 0.98 | 1.02 | 0.9 | 205,000 |
| February 20, 2026 | 0.96 | 1.02 | 1.02 | 1.02 | 0.96 | 16,500 |
| February 16, 2026 | 1.01 | 1.05 | 1.05 | 1.05 | 1.01 | 20,000 |
| February 13, 2026 | 1 | 1.03 | 1.03 | 1.03 | 1 | 45,000 |
| February 12, 2026 | 1 | 1.04 | 1.04 | 1.1 | 0.97 | 154,000 |
| February 11, 2026 | 1.15 | 1.15 | 1.15 | 1.2 | 1.1 | 111,000 |
| February 10, 2026 | 1.15 | 1.2 | 1.2 | 1.25 | 1.15 | 155,000 |
| February 09, 2026 | 1.26 | 1.32 | 1.32 | 1.38 | 1.26 | 25,000 |
