Zhong Ji Longevity Science Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	0.465	0.465	0.450	0.455	0.455	614,000
2026-04-27	0.470	0.480	0.465	0.480	0.480	401,000
2026-04-24	0.465	0.480	0.460	0.480	0.480	430,162
2026-04-23	0.450	0.490	0.440	0.490	0.490	2,030,000
2026-04-22	0.470	0.470	0.445	0.445	0.445	740,000
2026-04-21	0.460	0.470	0.460	0.470	0.470	110,000
2026-04-20	0.485	0.485	0.450	0.475	0.475	600,000
2026-04-17	0.450	0.485	0.450	0.485	0.485	635,812
2026-04-16	0.480	0.480	0.470	0.475	0.475	390,000
2026-04-15	0.500	0.500	0.480	0.480	0.480	640,001
2026-04-14	0.485	0.510	0.485	0.500	0.500	450,462
2026-04-13	0.490	0.500	0.485	0.485	0.485	170,000
2026-04-10	0.490	0.495	0.485	0.495	0.495	400,000
2026-04-09	0.490	0.520	0.490	0.500	0.500	1,560,000
2026-04-08	0.490	0.530	0.475	0.485	0.485	2,342,000
2026-04-02	0.490	0.490	0.480	0.490	0.490	240,000
2026-04-01	0.480	0.495	0.480	0.490	0.490	890,000
2026-03-31	0.495	0.495	0.470	0.470	0.470	870,000
2026-03-30	0.480	0.495	0.480	0.495	0.495	340,000
2026-03-27	0.485	0.490	0.475	0.480	0.480	347,975
2026-03-26	0.485	0.495	0.485	0.495	0.495	170,000
2026-03-25	0.510	0.510	0.485	0.500	0.500	170,000
2026-03-24	0.480	0.500	0.480	0.500	0.500	270,350
2026-03-23	0.480	0.480	0.460	0.475	0.475	678,000
2026-03-20	0.475	0.500	0.475	0.500	0.500	168,037
2026-03-19	0.430	0.500	0.420	0.500	0.500	1,108,000
2026-03-18	0.490	0.490	0.460	0.460	0.460	670,074
2026-03-17	0.510	0.510	0.495	0.500	0.500	460,000
2026-03-16	0.495	0.500	0.485	0.500	0.500	469,751
2026-03-13	0.485	0.495	0.480	0.495	0.495	1,171,000
2026-03-12	0.490	0.500	0.490	0.500	0.500	173,000
2026-03-11	0.500	0.500	0.485	0.500	0.500	208,000
2026-03-10	0.510	0.510	0.470	0.500	0.500	890,000
2026-03-09	0.500	0.520	0.455	0.510	0.510	1,474,000
2026-03-06	0.445	0.500	0.445	0.500	0.500	652,000
2026-03-05	0.445	0.445	0.445	0.445	0.445	10,000
2026-03-04	0.435	0.440	0.420	0.440	0.440	190,000
2026-03-03	0.470	0.470	0.450	0.450	0.450	140,000
2026-03-02	0.470	0.470	0.470	0.470	0.470	10,000
2026-02-27	0.455	0.480	0.455	0.470	0.470	40,000
2026-02-26	0.470	0.480	0.470	0.480	0.480	290,000
2026-02-25	0.485	0.490	0.465	0.475	0.475	280,000
2026-02-24	0.485	0.485	0.480	0.485	0.485	250,012
2026-02-23	0.500	0.500	0.490	0.490	0.490	80,025
2026-02-20	0.435	0.455	0.430	0.455	0.455	450,012
2026-02-16	0.430	0.445	0.430	0.445	0.445	10,000
2026-02-13	0.460	0.460	0.460	0.460	0.460	0
2026-02-12	0.450	0.460	0.450	0.460	0.460	350,000
2026-02-11	0.475	0.475	0.460	0.460	0.460	660,000
2026-02-10	0.480	0.480	0.480	0.480	0.480	0
2026-02-09	0.485	0.485	0.480	0.485	0.485	110,000
2026-02-06	0.475	0.475	0.475	0.475	0.475	74,005
2026-02-05	0.485	0.490	0.485	0.490	0.490	80,000
2026-02-04	0.490	0.490	0.470	0.485	0.485	472,000
2026-02-03	0.475	0.500	0.470	0.500	0.500	360,000
2026-02-02	0.480	0.480	0.475	0.480	0.480	390,000
2026-01-30	0.485	0.490	0.480	0.490	0.490	140,001
2026-01-29	0.495	0.495	0.475	0.495	0.495	323,000
2026-01-28	0.490	0.495	0.475	0.495	0.495	640,446
2026-01-27	0.490	0.500	0.490	0.500	0.500	30,000

← NewerPage 3 of 20 · 1,187 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.