Zhong Ji Longevity Science Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	0.530	0.560	0.530	0.540	0.540	590,025
2025-10-24	0.520	0.530	0.520	0.520	0.520	290,000
2025-10-23	0.510	0.510	0.510	0.510	0.510	0
2025-10-22	0.540	0.540	0.500	0.510	0.510	280,000
2025-10-21	0.510	0.530	0.510	0.530	0.530	189,000
2025-10-20	0.540	0.540	0.510	0.520	0.520	293,000
2025-10-17	0.560	0.560	0.500	0.510	0.510	410,163
2025-10-16	0.550	0.590	0.540	0.560	0.560	550,000
2025-10-15	0.540	0.570	0.510	0.540	0.540	902,000
2025-10-14	0.550	0.550	0.540	0.540	0.540	160,001
2025-10-13	0.570	0.570	0.540	0.550	0.550	450,000
2025-10-10	0.580	0.580	0.570	0.570	0.570	40,018
2025-10-09	0.580	0.580	0.580	0.580	0.580	270,000
2025-10-08	0.570	0.590	0.570	0.570	0.570	242,000
2025-10-06	0.590	0.590	0.570	0.590	0.590	227,925
2025-10-03	0.580	0.590	0.580	0.590	0.590	127,000
2025-10-02	0.590	0.590	0.560	0.580	0.580	460,020
2025-09-30	0.610	0.630	0.590	0.590	0.590	490,000
2025-09-29	0.620	0.640	0.610	0.610	0.610	826,000
2025-09-26	0.600	0.600	0.600	0.600	0.600	175,318
2025-09-25	0.590	0.600	0.550	0.600	0.600	534,372
2025-09-24	0.600	0.610	0.580	0.600	0.600	700,000
2025-09-23	0.590	0.600	0.590	0.600	0.600	1,660,000
2025-09-22	0.560	0.610	0.560	0.590	0.590	1,200,000
2025-09-19	0.560	0.570	0.560	0.570	0.570	21,000
2025-09-18	0.590	0.590	0.550	0.570	0.570	464,000
2025-09-17	0.580	0.580	0.570	0.580	0.580	550,000
2025-09-16	0.600	0.600	0.560	0.570	0.570	1,124,000
2025-09-15	0.580	0.590	0.580	0.590	0.590	50,250
2025-09-12	0.580	0.590	0.580	0.580	0.580	850,000
2025-09-11	0.590	0.590	0.580	0.580	0.580	1,259,000
2025-09-10	0.600	0.620	0.600	0.600	0.600	420,000
2025-09-09	0.610	0.620	0.600	0.600	0.600	310,000
2025-09-08	0.630	0.630	0.610	0.610	0.610	163,700
2025-09-05	0.620	0.640	0.610	0.630	0.630	434,000
2025-09-04	0.630	0.650	0.620	0.620	0.620	1,220,012
2025-09-03	0.600	0.630	0.600	0.610	0.610	240,000
2025-09-02	0.610	0.620	0.610	0.610	0.610	170,025
2025-09-01	0.610	0.630	0.610	0.630	0.630	1,014,001
2025-08-29	0.590	0.610	0.590	0.600	0.600	310,000
2025-08-28	0.580	0.610	0.580	0.600	0.600	370,000
2025-08-27	0.570	0.590	0.570	0.580	0.580	810,000
2025-08-26	0.600	0.600	0.590	0.590	0.590	910,000
2025-08-25	0.610	0.610	0.600	0.600	0.600	530,853
2025-08-22	0.610	0.620	0.610	0.610	0.610	530,000
2025-08-21	0.600	0.650	0.590	0.610	0.610	2,385,612
2025-08-20	0.670	0.670	0.600	0.620	0.620	1,869,000
2025-08-19	0.610	0.660	0.580	0.650	0.650	3,480,000
2025-08-18	0.610	0.650	0.590	0.600	0.600	2,277,000
2025-08-15	0.580	0.610	0.570	0.610	0.610	1,050,000
2025-08-14	0.590	0.590	0.580	0.580	0.580	730,000
2025-08-13	0.600	0.620	0.590	0.600	0.600	490,062
2025-08-12	0.570	0.620	0.570	0.600	0.600	1,047,000
2025-08-11	0.580	0.580	0.570	0.570	0.570	800,180
2025-08-08	0.590	0.590	0.580	0.580	0.580	690,000
2025-08-07	0.590	0.600	0.580	0.600	0.600	460,000
2025-08-06	0.600	0.620	0.560	0.590	0.590	2,049,000
2025-08-05	0.580	0.720	0.560	0.600	0.600	11,070,062
2025-08-04	0.465	0.580	0.460	0.540	0.540	3,657,000
2025-08-01	0.485	0.485	0.480	0.480	0.480	240,025

← NewerPage 5 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.