Zhong Ji Longevity Science Group Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.490	0.510	0.485	0.490	0.490	530,000
2026-10-16	0.485	0.490	0.485	0.485	0.485	110,000
2026-10-15	0.490	0.490	0.465	0.480	0.480	1,050,000
2026-10-14	0.480	0.480	0.470	0.480	0.480	279,000
2026-10-13	0.470	0.485	0.470	0.480	0.480	892,000
2026-10-12	0.480	0.485	0.480	0.480	0.480	550,000
2026-10-09	0.475	0.480	0.465	0.480	0.480	830,000
2026-10-08	0.470	0.475	0.465	0.475	0.475	1,230,075
2026-10-07	0.480	0.480	0.480	0.480	0.480	0
2026-10-06	0.480	0.480	0.470	0.480	0.480	220,000
2026-10-05	0.470	0.480	0.470	0.480	0.480	550,050
2026-10-02	0.485	0.485	0.465	0.475	0.475	1,000,000
2026-09-30	0.475	0.485	0.470	0.480	0.480	844,000
2026-09-29	0.485	0.485	0.455	0.480	0.480	1,250,000
2026-09-28	0.480	0.520	0.480	0.480	0.480	585,000
2026-09-25	0.460	0.480	0.460	0.480	0.480	370,000
2026-09-24	0.470	0.475	0.450	0.470	0.470	1,790,000
2026-09-23	0.480	0.485	0.465	0.470	0.470	681,887
2026-09-22	0.490	0.490	0.470	0.480	0.480	140,000
2026-09-21	0.480	0.495	0.480	0.490	0.490	930,000
2026-09-18	0.465	0.485	0.465	0.475	0.475	652,000
2026-09-17	0.460	0.485	0.450	0.485	0.485	1,810,000
2026-09-16	0.480	0.480	0.460	0.460	0.460	1,172,000
2026-09-15	0.480	0.480	0.465	0.475	0.475	2,220,017
2026-09-14	0.485	0.485	0.460	0.480	0.480	1,680,000
2026-09-11	0.465	0.480	0.455	0.480	0.480	650,000
2026-09-10	0.470	0.480	0.450	0.480	0.480	710,000
2026-09-09	0.480	0.490	0.470	0.480	0.480	800,162
2026-09-08	0.480	0.480	0.470	0.470	0.470	414,198
2026-09-07	0.495	0.495	0.480	0.480	0.480	1,070,000
2026-09-04	0.450	0.490	0.450	0.480	0.480	2,573,000
2026-09-03	0.475	0.475	0.435	0.445	0.445	2,430,000
2026-09-02	0.470	0.475	0.440	0.475	0.475	1,610,000
2026-09-01	0.485	0.495	0.475	0.475	0.475	620,000
2026-08-31	0.530	0.535	0.500	0.500	0.500	420,000
2026-08-28	0.500	0.540	0.500	0.520	0.520	5,680,025
2026-08-27	0.495	0.555	0.440	0.495	0.495	8,054,000
2026-08-26	0.480	0.550	0.480	0.500	0.500	2,270,003
2026-08-25	0.430	0.500	0.410	0.490	0.490	3,862,000
2026-08-24	0.550	0.595	0.400	0.415	0.415	14,090,023
2026-08-21	0.520	0.580	0.470	0.550	0.550	4,811,500
2026-08-20	0.390	0.515	0.390	0.490	0.490	16,385,129
2026-08-19	0.435	0.435	0.335	0.390	0.390	12,495,000
2026-08-18	0.425	0.425	0.350	0.415	0.415	3,838,000
2026-08-17	0.360	0.400	0.360	0.400	0.400	1,116,000
2026-08-14	0.360	0.370	0.350	0.360	0.360	510,000
2026-08-13	0.370	0.380	0.365	0.365	0.365	464,000
2026-08-12	0.380	0.380	0.355	0.360	0.360	612,003
2026-08-11	0.380	0.380	0.370	0.380	0.380	430,000
2026-08-10	0.390	0.390	0.385	0.390	0.390	210,000
2026-08-07	0.390	0.400	0.390	0.390	0.390	100,000
2026-08-06	0.410	0.410	0.400	0.410	0.410	100,000
2026-08-05	0.385	0.420	0.385	0.410	0.410	130,000
2026-08-04	0.410	0.420	0.395	0.395	0.395	100,125
2026-08-03	0.380	0.410	0.380	0.390	0.390	370,000
2026-07-31	0.380	0.400	0.375	0.385	0.385	1,850,000
2026-07-30	0.385	0.385	0.380	0.380	0.380	190,000
2026-07-29	0.380	0.395	0.380	0.385	0.385	170,000
2026-07-28	0.415	0.415	0.390	0.390	0.390	611,000
2026-07-27	0.385	0.415	0.380	0.415	0.415	324,000

Page 1 of 2 · 64 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.