Zhong Ji Longevity Science Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-08	0.390	0.390	0.370	0.390	0.390	86,112
2025-05-07	0.385	0.390	0.380	0.390	0.390	190,625
2025-05-06	0.415	0.415	0.415	0.415	0.415	10,000
2025-05-02	0.390	0.390	0.390	0.390	0.390	0
2025-04-30	0.410	0.410	0.390	0.390	0.390	814,000
2025-04-29	0.400	0.450	0.400	0.405	0.405	942,000
2025-04-28	0.390	0.400	0.365	0.400	0.400	650,000
2025-04-25	0.390	0.390	0.385	0.385	0.385	230,000
2025-04-24	0.395	0.395	0.395	0.395	0.395	20,000
2025-04-23	0.390	0.415	0.375	0.395	0.395	1,290,000
2025-04-22	0.400	0.420	0.375	0.400	0.400	360,000
2025-04-17	0.400	0.400	0.400	0.400	0.400	50,000
2025-04-16	0.415	0.420	0.390	0.405	0.405	540,000
2025-04-15	0.400	0.420	0.390	0.415	0.415	446,000
2025-04-14	0.400	0.435	0.400	0.400	0.400	843,012
2025-04-11	0.380	0.400	0.380	0.400	0.400	394,025
2025-04-10	0.380	0.405	0.380	0.385	0.385	320,000
2025-04-09	0.360	0.360	0.340	0.345	0.345	380,287
2025-04-08	0.355	0.380	0.355	0.370	0.370	179,000
2025-04-07	0.390	0.390	0.315	0.380	0.380	2,245,000
2025-04-03	0.390	0.420	0.390	0.390	0.390	513,480
2025-04-02	0.390	0.390	0.390	0.390	0.390	250,000
2025-04-01	0.385	0.400	0.380	0.400	0.400	541,000
2025-03-31	0.410	0.410	0.380	0.405	0.405	149,000
2025-03-28	0.405	0.410	0.400	0.405	0.405	253,000
2025-03-27	0.425	0.430	0.405	0.405	0.405	386,000
2025-03-26	0.370	0.440	0.370	0.410	0.410	1,431,000
2025-03-25	0.370	0.380	0.370	0.370	0.370	704,077
2025-03-24	0.375	0.375	0.370	0.370	0.370	357,000
2025-03-21	0.380	0.380	0.365	0.365	0.365	150,906
2025-03-20	0.360	0.400	0.360	0.385	0.385	1,168,780
2025-03-19	0.400	0.430	0.335	0.375	0.375	2,326,012
2025-03-18	0.400	0.415	0.390	0.400	0.400	912,037
2025-03-17	0.400	0.415	0.400	0.400	0.400	921,063
2025-03-14	0.480	0.480	0.385	0.395	0.395	4,208,037
2025-03-13	0.410	0.485	0.410	0.445	0.445	4,057,200
2025-03-12	0.320	0.400	0.320	0.400	0.400	3,316,006
2025-03-11	0.330	0.330	0.310	0.320	0.320	310,000
2025-03-10	0.305	0.375	0.300	0.310	0.310	1,610,024
2025-03-07	0.310	0.315	0.305	0.305	0.305	896,025
2025-03-06	0.315	0.315	0.305	0.315	0.315	634,028
2025-03-05	0.310	0.315	0.300	0.300	0.300	2,082,000
2025-03-04	0.295	0.310	0.290	0.295	0.295	1,856,000
2025-03-03	0.280	0.285	0.280	0.285	0.285	790,000
2025-02-28	0.265	0.280	0.265	0.280	0.280	392,012
2025-02-27	0.280	0.280	0.265	0.265	0.265	520,000
2025-02-26	0.280	0.285	0.275	0.275	0.275	325,574
2025-02-25	0.270	0.295	0.270	0.280	0.280	1,831,000
2025-02-24	0.255	0.265	0.255	0.265	0.265	1,118,000
2025-02-21	0.250	0.250	0.250	0.250	0.250	33,798
2025-02-20	0.250	0.250	0.250	0.250	0.250	158,000
2025-02-19	0.250	0.260	0.250	0.250	0.250	484,150
2025-02-18	0.255	0.290	0.255	0.265	0.265	1,891,000
2025-02-17	0.240	0.240	0.240	0.240	0.240	32,100
2025-02-14	0.239	0.265	0.239	0.240	0.240	122,000
2025-02-13	0.232	0.255	0.230	0.243	0.243	408,025
2025-02-11	0.265	0.265	0.245	0.245	0.245	208,000
2025-02-10	0.231	0.270	0.230	0.255	0.255	1,504,187
2025-02-07	0.228	0.231	0.228	0.231	0.231	180,150
2025-02-06	0.242	0.246	0.237	0.246	0.246	416,000

← NewerPage 7 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.