Zhong Ji Longevity Science Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	0.385	0.385	0.385	0.385	0.385	225,000
2026-07-23	0.385	0.395	0.385	0.395	0.395	143,012
2026-07-22	0.390	0.405	0.380	0.385	0.385	830,000
2026-07-21	0.415	0.420	0.390	0.390	0.390	943,000
2026-07-20	0.430	0.430	0.420	0.420	0.420	320,012
2026-07-17	0.430	0.440	0.420	0.430	0.430	474,025
2026-07-16	0.465	0.465	0.430	0.430	0.430	1,450,049
2026-07-15	0.460	0.475	0.430	0.470	0.470	4,000,000
2026-07-14	0.460	0.480	0.405	0.455	0.455	3,680,000
2026-07-13	0.470	0.480	0.440	0.480	0.480	4,404,000
2026-07-10	0.490	0.500	0.460	0.500	0.500	1,660,000
2026-07-09	0.465	0.490	0.435	0.490	0.490	1,870,000
2026-07-08	0.485	0.485	0.460	0.480	0.480	370,037
2026-07-07	0.490	0.490	0.465	0.485	0.485	320,000
2026-07-06	0.480	0.490	0.465	0.490	0.490	438,012
2026-07-03	0.485	0.485	0.480	0.480	0.480	400,000
2026-07-02	0.465	0.490	0.425	0.485	0.485	3,907,249
2026-06-30	0.445	0.500	0.445	0.490	0.490	2,452,375
2026-06-29	0.480	0.490	0.420	0.470	0.470	4,100,000
2026-06-26	0.470	0.500	0.465	0.500	0.500	1,438,000
2026-06-25	0.510	0.510	0.475	0.475	0.475	1,277,002
2026-06-24	0.465	0.530	0.460	0.520	0.520	2,640,267
2026-06-23	0.510	0.510	0.435	0.500	0.500	2,990,025
2026-06-22	0.415	0.500	0.395	0.490	0.490	2,340,150
2026-06-18	0.445	0.450	0.400	0.440	0.440	1,380,000
2026-06-17	0.440	0.450	0.415	0.450	0.450	660,000
2026-06-16	0.440	0.450	0.425	0.450	0.450	1,208,000
2026-06-15	0.405	0.450	0.405	0.450	0.450	490,000
2026-06-12	0.410	0.435	0.395	0.435	0.435	550,000
2026-06-11	0.375	0.420	0.375	0.420	0.420	280,000
2026-06-10	0.370	0.400	0.370	0.375	0.375	281,000
2026-06-09	0.400	0.400	0.385	0.385	0.385	90,625
2026-06-08	0.340	0.470	0.340	0.460	0.460	440,000
2026-06-05	0.360	0.360	0.340	0.340	0.340	463,000
2026-06-04	0.355	0.370	0.355	0.360	0.360	300,000
2026-06-03	0.330	0.330	0.320	0.330	0.330	273,000
2026-06-02	0.345	0.350	0.340	0.350	0.350	220,000
2026-06-01	0.355	0.365	0.340	0.350	0.350	753,000
2026-05-29	0.365	0.380	0.340	0.380	0.380	196,000
2026-05-28	0.370	0.380	0.370	0.375	0.375	230,000
2026-05-27	0.390	0.400	0.360	0.395	0.395	412,025
2026-05-26	0.390	0.400	0.360	0.400	0.400	412,025
2026-05-22	0.405	0.405	0.390	0.400	0.400	190,000
2026-05-21	0.385	0.395	0.380	0.380	0.380	620,000
2026-05-20	0.425	0.435	0.360	0.395	0.395	788,000
2026-05-19	0.420	0.450	0.420	0.440	0.440	217,000
2026-05-18	0.455	0.460	0.450	0.450	0.450	230,000
2026-05-15	0.480	0.480	0.455	0.475	0.475	890,000
2026-05-14	0.470	0.480	0.450	0.480	0.480	2,340,000
2026-05-13	0.455	0.470	0.435	0.470	0.470	1,180,000
2026-05-12	0.405	0.450	0.400	0.450	0.450	1,130,000
2026-05-11	0.385	0.405	0.375	0.400	0.400	1,400,000
2026-05-08	0.405	0.405	0.375	0.375	0.375	2,180,000
2026-05-07	0.435	0.435	0.380	0.410	0.410	2,330,000
2026-05-06	0.430	0.435	0.430	0.435	0.435	134,000
2026-05-05	0.420	0.450	0.420	0.435	0.435	850,000
2026-05-04	0.445	0.450	0.435	0.445	0.445	564,000
2026-04-30	0.460	0.460	0.440	0.450	0.450	580,000
2026-04-29	0.465	0.475	0.450	0.465	0.465	670,075
2026-04-28	0.465	0.465	0.450	0.455	0.455	614,000

← NewerPage 2 of 20 · 1,186 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.