Zhong Ji Longevity Science Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-01	0.485	0.485	0.480	0.480	0.480	240,025
2025-07-31	0.490	0.490	0.485	0.485	0.485	390,124
2025-07-30	0.485	0.520	0.485	0.510	0.510	580,000
2025-07-29	0.485	0.490	0.485	0.485	0.485	280,001
2025-07-28	0.485	0.490	0.470	0.485	0.485	656,000
2025-07-25	0.495	0.500	0.490	0.500	0.500	370,000
2025-07-24	0.500	0.520	0.480	0.485	0.485	430,025
2025-07-23	0.510	0.520	0.500	0.500	0.500	155,000
2025-07-22	0.510	0.530	0.510	0.510	0.510	5,314,030
2025-07-21	0.530	0.530	0.480	0.485	0.485	406,000
2025-07-18	0.530	0.560	0.530	0.530	0.530	1,234,000
2025-07-17	0.500	0.520	0.495	0.520	0.520	224,000
2025-07-16	0.510	0.510	0.510	0.510	0.510	30,025
2025-07-15	0.500	0.510	0.470	0.510	0.510	224,050
2025-07-14	0.530	0.530	0.530	0.530	0.530	38,129
2025-07-11	0.500	0.530	0.500	0.530	0.530	120,487
2025-07-10	0.530	0.530	0.510	0.510	0.510	702,000
2025-07-09	0.520	0.530	0.520	0.530	0.530	430,000
2025-07-08	0.510	0.530	0.500	0.520	0.520	313,012
2025-07-07	0.520	0.520	0.500	0.510	0.510	453,000
2025-07-04	0.520	0.520	0.500	0.520	0.520	372,000
2025-07-03	0.500	0.560	0.500	0.520	0.520	1,589,687
2025-07-02	0.470	0.500	0.465	0.500	0.500	1,078,000
2025-06-30	0.480	0.485	0.420	0.465	0.465	1,311,012
2025-06-27	0.480	0.500	0.480	0.500	0.500	570,000
2025-06-26	0.470	0.500	0.465	0.485	0.485	1,253,000
2025-06-25	0.490	0.490	0.465	0.490	0.490	434,587
2025-06-24	0.485	0.520	0.485	0.490	0.490	893,000
2025-06-23	0.520	0.530	0.485	0.485	0.485	571,000
2025-06-20	0.530	0.540	0.495	0.510	0.510	507,000
2025-06-19	0.550	0.560	0.465	0.530	0.530	2,790,012
2025-06-18	0.385	0.600	0.385	0.560	0.560	7,486,000
2025-06-17	0.390	0.440	0.320	0.335	0.335	2,150,000
2025-06-16	0.500	0.550	0.390	0.390	0.390	4,800,000
2025-06-13	0.510	0.580	0.460	0.500	0.500	5,978,731
2025-06-12	0.410	0.510	0.380	0.510	0.510	9,746,373
2025-06-11	0.335	0.375	0.335	0.375	0.375	1,760,000
2025-06-10	0.335	0.335	0.335	0.335	0.335	51,000
2025-06-09	0.330	0.360	0.320	0.335	0.335	1,138,000
2025-06-06	0.320	0.330	0.320	0.330	0.330	410,000
2025-06-05	0.295	0.335	0.265	0.305	0.305	1,930,000
2025-06-04	0.310	0.320	0.295	0.295	0.295	770,000
2025-06-03	0.335	0.335	0.300	0.310	0.310	570,000
2025-06-02	0.335	0.335	0.335	0.335	0.335	5,012
2025-05-30	0.335	0.335	0.335	0.335	0.335	5,012
2025-05-29	0.335	0.335	0.335	0.335	0.335	140,000
2025-05-28	0.360	0.360	0.340	0.340	0.340	129,000
2025-05-27	0.340	0.340	0.340	0.340	0.340	30,000
2025-05-26	0.330	0.340	0.330	0.340	0.340	30,000
2025-05-23	0.340	0.340	0.315	0.315	0.315	288,000
2025-05-22	0.360	0.360	0.350	0.350	0.350	550,012
2025-05-21	0.365	0.365	0.335	0.360	0.360	1,120,000
2025-05-20	0.370	0.370	0.370	0.370	0.370	10,000
2025-05-19	0.380	0.380	0.380	0.380	0.380	130,000
2025-05-16	0.370	0.370	0.370	0.370	0.370	0
2025-05-15	0.375	0.375	0.360	0.370	0.370	327,000
2025-05-14	0.380	0.380	0.380	0.380	0.380	0
2025-05-13	0.390	0.390	0.390	0.390	0.390	30,000
2025-05-12	0.370	0.400	0.370	0.390	0.390	550,000
2025-05-09	0.380	0.395	0.375	0.380	0.380	308,000

← NewerPage 6 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.