HKEX · 8118 · stock
Zhongzi International Holdings Limited (8118) stock price history
Every HKEX trading session of Zhongzi International Holdings Limited from Nov 16, 2017 to Nov 12, 2026: 2,144 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
8118 adjusted close, 2017 to 2026
- HK$0.8700
- All time high, 2017
- HK$0.1950
- 52 week high, HK$0.0440 low
- 2,144
- Daily sessions since 2017
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2017 to 2026 series and minute bars.
8118 key facts
- Zhongzi International Holdings Limited (8118) closed at HK$0.0500 on Nov 12, 2026 on HKEX.
- 8118's all time high close is HK$0.8700, set on Nov 17, 2017; its all time low close is HK$0.0450 on Nov 11, 2026.
- 8118's 52 week range is HK$0.0440 to HK$0.1950.
- 8118 returned -60.3% over the year to Nov 12, 2026 and -80.4% over five years.
- Since Nov 16, 2017 8118 returned -92%, -24.2% a year compounded.
- 8118's deepest drawdown was -94.8% from Nov 17, 2017 to Nov 11, 2026.
- DataCedar holds 2,144 daily sessions of 8118 history from Nov 16, 2017 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
8118 price chart, 2017 to 2026
8118 returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -43.8% |
| 3 months | -61.2% |
| 6 months | -53.7% |
| Year to date | -59.7% |
| 1 year | -60.3% |
| 3 years | -71.9% |
| 5 years | -80.4% |
| 10 years | n/a |
| Since Nov 16, 2017 | -91.7% |
| Compound annual growth, 9.0 years | -24.2% |
8118 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- HK$0.8700 on Nov 17, 2017
- All time low close
- HK$0.0450 on Nov 11, 2026
- 52 week high
- HK$0.1950 on Mar 25, 2026
- 52 week low
- HK$0.0440 on Nov 11, 2026
- Deepest drawdown
- -94.8% from Nov 17, 2017 to Nov 11, 2026, not yet recovered
- Best single session
- +60.5% on Sep 27, 2022
- Worst single session
- -31.8% on Sep 2, 2026
- Volatility, 1 year annualised
- 115.7%
- Sessions closing higher, 1 year
- 23%
- Best calendar year
- 2019, +119%
- Worst calendar year
- 2024, -58%
8118 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2017 starts on Nov 16, 2017; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | HK$0.1240 | HK$0.1950 | HK$0.0440 | HK$0.0500 | -59.7% | 87.4M | 197 |
| 2025 | HK$0.0870 | HK$0.2000 | HK$0.0530 | HK$0.1240 | +27.8% | 201.7M | 233 |
| 2024 | HK$0.2210 | HK$0.3500 | HK$0.0480 | HK$0.0970 | -58.4% | 123.2M | 231 |
| 2023 | HK$0.5300 | HK$0.5900 | HK$0.1500 | HK$0.2330 | -55.2% | 98.9M | 241 |
| 2022 | HK$0.2750 | HK$0.8000 | HK$0.2750 | HK$0.5200 | +92.6% | 337.2M | 243 |
| 2021 | HK$0.4200 | HK$0.4800 | HK$0.1630 | HK$0.2700 | -31.6% | 39M | 240 |
| 2020 | HK$0.3950 | HK$0.5000 | HK$0.3500 | HK$0.3950 | -1.2% | 117.3M | 245 |
| 2019 | HK$0.1760 | HK$0.4550 | HK$0.1720 | HK$0.4000 | +118.6% | 258.9M | 239 |
| 2018 | HK$0.2550 | HK$0.4900 | HK$0.1650 | HK$0.1830 | -26.8% | 1.1B | 245 |
| 2017 | HK$0.4500 | HK$1.07 | HK$0.2460 | HK$0.2500 | n/a | 747.4M | 30 |
8118 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | HK$0.0500 | -10.7% |
| October 2026 | HK$0.0560 | -42.9% |
| September 2026 | HK$0.0980 | -24.0% |
| August 2026 | HK$0.1290 | 0.0% |
| July 2026 | HK$0.1290 | +22.9% |
| June 2026 | HK$0.1050 | +45.8% |
| May 2026 | HK$0.0720 | -40.0% |
| April 2026 | HK$0.1200 | -27.3% |
| March 2026 | HK$0.1650 | +20.4% |
| February 2026 | HK$0.1370 | +17.1% |
| January 2026 | HK$0.1170 | -5.6% |
| December 2025 | HK$0.1240 | +0.8% |
About the 8118 data
Daily bars. 2,144 sessions from Nov 16, 2017 to Nov 12, 2026, one row per HKEX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are HKEX trading days; minute timestamps are UTC. Prices are in HKD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 16, 2017, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/hkex%3A8118/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HKEX
- 8112 Cornerstone Financial Holdings Limited
- 8113 V & V Technology Holdings Limited
- 8115 Qingda Oriental Group Co., Ltd.
- 8117 China Primary Energy Holdings Limited
- 8120 China Demeter Financial Investments Limited
- 8121 Guoen Holdings Limited
- 8123 Sinofortune Financial Holdings Limited
- 8125 RJVAN Holdings Limited
Common questions
8118 share price history
