Zhong Ji Longevity Science Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	0.510	0.510	0.500	0.510	0.510	192,000
2026-01-22	0.490	0.530	0.490	0.530	0.530	81,000
2026-01-21	0.490	0.500	0.475	0.500	0.500	802,000
2026-01-20	0.500	0.500	0.500	0.500	0.500	149,000
2026-01-19	0.500	0.500	0.495	0.500	0.500	243,000
2026-01-16	0.510	0.510	0.510	0.510	0.510	114,000
2026-01-15	0.530	0.530	0.510	0.530	0.530	239,000
2026-01-14	0.540	0.540	0.530	0.530	0.530	250,000
2026-01-13	0.530	0.540	0.530	0.540	0.540	370,062
2026-01-12	0.510	0.550	0.510	0.550	0.550	628,025
2026-01-09	0.500	0.520	0.485	0.510	0.510	539,000
2026-01-08	0.490	0.500	0.470	0.500	0.500	164,000
2026-01-07	0.495	0.500	0.490	0.500	0.500	210,000
2026-01-06	0.500	0.510	0.490	0.500	0.500	330,000
2026-01-05	0.500	0.540	0.500	0.500	0.500	762,000
2026-01-02	0.490	0.500	0.490	0.500	0.500	40,000
2025-12-31	0.485	0.500	0.480	0.500	0.500	320,000
2025-12-30	0.510	0.510	0.485	0.500	0.500	400,000
2025-12-29	0.510	0.510	0.490	0.510	0.510	30,000
2025-12-24	0.510	0.510	0.510	0.510	0.510	10,000
2025-12-23	0.510	0.510	0.490	0.495	0.495	190,000
2025-12-22	0.510	0.510	0.500	0.500	0.500	160,000
2025-12-19	0.520	0.520	0.500	0.510	0.510	46,937
2025-12-18	0.520	0.520	0.520	0.520	0.520	0
2025-12-17	0.510	0.520	0.500	0.520	0.520	380,000
2025-12-16	0.520	0.520	0.500	0.510	0.510	160,000
2025-12-15	0.520	0.520	0.520	0.520	0.520	30,037
2025-12-12	0.530	0.530	0.520	0.520	0.520	230,000
2025-12-11	0.510	0.520	0.510	0.510	0.510	170,000
2025-12-10	0.520	0.530	0.510	0.510	0.510	174,000
2025-12-09	0.520	0.520	0.520	0.520	0.520	590,000
2025-12-08	0.530	0.550	0.510	0.520	0.520	472,000
2025-12-05	0.540	0.540	0.530	0.530	0.530	94,000
2025-12-04	0.550	0.560	0.530	0.540	0.540	190,000
2025-12-03	0.580	0.580	0.550	0.550	0.550	860,000
2025-12-02	0.580	0.610	0.570	0.580	0.580	1,010,025
2025-12-01	0.580	0.610	0.570	0.570	0.570	807,000
2025-11-28	0.560	0.600	0.560	0.580	0.580	1,075,000
2025-11-27	0.540	0.550	0.540	0.550	0.550	146,000
2025-11-26	0.550	0.570	0.550	0.570	0.570	150,000
2025-11-25	0.560	0.560	0.540	0.550	0.550	120,000
2025-11-24	0.530	0.580	0.530	0.560	0.560	228,077
2025-11-21	0.530	0.550	0.530	0.550	0.550	890,000
2025-11-20	0.580	0.610	0.520	0.530	0.530	1,430,000
2025-11-19	0.610	0.610	0.580	0.580	0.580	520,000
2025-11-18	0.580	0.600	0.570	0.570	0.570	4,228,000
2025-11-17	0.610	0.630	0.540	0.580	0.580	2,282,470
2025-11-14	0.550	0.620	0.550	0.620	0.620	576,000
2025-11-13	0.540	0.560	0.540	0.560	0.560	600,000
2025-11-12	0.530	0.560	0.530	0.550	0.550	1,020,000
2025-11-11	0.580	0.610	0.550	0.550	0.550	1,640,000
2025-11-10	0.630	0.630	0.550	0.570	0.570	374,000
2025-11-07	0.540	0.610	0.520	0.600	0.600	1,140,000
2025-11-06	0.530	0.540	0.520	0.540	0.540	426,000
2025-11-05	0.500	0.530	0.500	0.530	0.530	150,000
2025-11-04	0.530	0.530	0.530	0.530	0.530	0
2025-11-03	0.500	0.530	0.500	0.530	0.530	130,000
2025-10-31	0.520	0.520	0.500	0.520	0.520	190,000
2025-10-30	0.510	0.510	0.510	0.510	0.510	70,000
2025-10-28	0.540	0.540	0.510	0.510	0.510	260,062

← NewerPage 4 of 20 · 1,184 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.