Zhong Ji Longevity Science Group Limited 0767
HKEX · Hong Kong SAR China · Finance
HKD 0.4750-0.01 (-1.04%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | HKD 0.48 | 0.00% | HKD 0.47 | HKD 0.49 | HKD 0.47 | 844.00K |
| 2026-09-29 | HKD 0.48 | 0.00% | HKD 0.49 | HKD 0.49 | HKD 0.46 | 1.25M |
| 2026-09-28 | HKD 0.48 | 0.00% | HKD 0.48 | HKD 0.52 | HKD 0.48 | 585.00K |
| 2026-09-25 | HKD 0.48 | +2.13% | HKD 0.46 | HKD 0.48 | HKD 0.46 | 370.00K |
| 2026-09-24 | HKD 0.47 | 0.00% | HKD 0.47 | HKD 0.47 | HKD 0.45 | 1.79M |
| 2026-09-23 | HKD 0.47 | -2.08% | HKD 0.48 | HKD 0.49 | HKD 0.47 | 681.89K |
| 2026-09-22 | HKD 0.48 | -2.04% | HKD 0.49 | HKD 0.49 | HKD 0.47 | 140.00K |
| 2026-09-21 | HKD 0.49 | +3.16% | HKD 0.48 | HKD 0.50 | HKD 0.48 | 930.00K |
| 2026-09-18 | HKD 0.47 | -2.06% | HKD 0.47 | HKD 0.49 | HKD 0.47 | 652.00K |
| 2026-09-17 | HKD 0.49 | +5.43% | HKD 0.46 | HKD 0.49 | HKD 0.45 | 1.81M |
| 2026-09-16 | HKD 0.46 | -3.16% | HKD 0.48 | HKD 0.48 | HKD 0.46 | 1.17M |
| 2026-09-15 | HKD 0.47 | -1.04% | HKD 0.48 | HKD 0.48 | HKD 0.47 | 2.22M |
| 2026-09-14 | HKD 0.48 | 0.00% | HKD 0.49 | HKD 0.49 | HKD 0.46 | 1.68M |
| 2026-09-11 | HKD 0.48 | 0.00% | HKD 0.47 | HKD 0.48 | HKD 0.46 | 650.00K |
| 2026-09-10 | HKD 0.48 | 0.00% | HKD 0.47 | HKD 0.48 | HKD 0.45 | 710.00K |
| 2026-09-09 | HKD 0.48 | +2.13% | HKD 0.48 | HKD 0.49 | HKD 0.47 | 800.16K |
| 2026-09-08 | HKD 0.47 | -2.08% | HKD 0.48 | HKD 0.48 | HKD 0.47 | 414.20K |
| 2026-09-07 | HKD 0.48 | 0.00% | HKD 0.50 | HKD 0.50 | HKD 0.48 | 1.07M |
| 2026-09-04 | HKD 0.48 | +7.87% | HKD 0.45 | HKD 0.49 | HKD 0.45 | 2.57M |
| 2026-09-03 | HKD 0.44 | -6.32% | HKD 0.47 | HKD 0.47 | HKD 0.44 | 2.43M |
| 2026-09-02 | HKD 0.47 | 0.00% | HKD 0.47 | HKD 0.47 | HKD 0.44 | 1.61M |
| 2026-09-01 | HKD 0.47 | -5.00% | HKD 0.49 | HKD 0.50 | HKD 0.47 | 620.00K |
| 2026-08-31 | HKD 0.50 | -3.85% | HKD 0.53 | HKD 0.54 | HKD 0.50 | 420.00K |
| 2026-08-28 | HKD 0.52 | +5.05% | HKD 0.50 | HKD 0.54 | HKD 0.50 | 5.68M |
| 2026-08-27 | HKD 0.50 | -1.00% | HKD 0.50 | HKD 0.56 | HKD 0.44 | 8.05M |
| 2026-08-26 | HKD 0.50 | +2.04% | HKD 0.48 | HKD 0.55 | HKD 0.48 | 2.27M |
| 2026-08-25 | HKD 0.49 | +18.07% | HKD 0.43 | HKD 0.50 | HKD 0.41 | 3.86M |
| 2026-08-24 | HKD 0.41 | -24.55% | HKD 0.55 | HKD 0.60 | HKD 0.40 | 14.09M |
| 2026-08-21 | HKD 0.55 | +12.24% | HKD 0.51 | HKD 0.58 | HKD 0.47 | 4.81M |
| 2026-08-20 | HKD 0.49 | +25.64% | HKD 0.39 | HKD 0.51 | HKD 0.39 | 16.39M |
| 2026-08-19 | HKD 0.39 | -6.02% | HKD 0.44 | HKD 0.44 | HKD 0.34 | 12.50M |
| 2026-08-18 | HKD 0.41 | +3.75% | HKD 0.43 | HKD 0.43 | HKD 0.35 | 3.84M |
| 2026-08-17 | HKD 0.40 | +11.11% | HKD 0.36 | HKD 0.40 | HKD 0.36 | 1.12M |
| 2026-08-14 | HKD 0.36 | -1.37% | HKD 0.36 | HKD 0.37 | HKD 0.35 | 510.00K |
| 2026-08-13 | HKD 0.37 | +1.39% | HKD 0.37 | HKD 0.38 | HKD 0.37 | 464.00K |
| 2026-08-12 | HKD 0.36 | -5.26% | HKD 0.35 | HKD 0.38 | HKD 0.35 | 612.00K |
| 2026-08-11 | HKD 0.38 | -2.56% | HKD 0.38 | HKD 0.38 | HKD 0.37 | 430.00K |
| 2026-08-10 | HKD 0.39 | 0.00% | HKD 0.39 | HKD 0.39 | HKD 0.38 | 210.00K |
| 2026-08-07 | HKD 0.39 | -4.88% | HKD 0.39 | HKD 0.40 | HKD 0.39 | 100.00K |
| 2026-08-06 | HKD 0.41 | 0.00% | HKD 0.41 | HKD 0.41 | HKD 0.40 | 100.00K |
| 2026-08-05 | HKD 0.41 | +3.80% | HKD 0.41 | HKD 0.41 | HKD 0.41 | 0 |
| 2026-08-04 | HKD 0.40 | +1.28% | HKD 0.41 | HKD 0.42 | HKD 0.40 | 100.13K |
| 2026-08-03 | HKD 0.39 | +1.30% | HKD 0.38 | HKD 0.41 | HKD 0.38 | 370.00K |
| 2026-07-31 | HKD 0.38 | +1.32% | HKD 0.38 | HKD 0.40 | HKD 0.38 | 1.85M |
| 2026-07-30 | HKD 0.38 | -1.30% | HKD 0.40 | HKD 0.38 | HKD 0.38 | 190.00K |
| 2026-07-29 | HKD 0.38 | -1.28% | HKD 0.38 | HKD 0.40 | HKD 0.38 | 170.00K |
| 2026-07-28 | HKD 0.39 | -6.02% | HKD 0.41 | HKD 0.41 | HKD 0.39 | 611.00K |
| 2026-07-27 | HKD 0.41 | +7.79% | HKD 0.38 | HKD 0.41 | HKD 0.38 | 324.00K |
| 2026-07-24 | HKD 0.38 | -2.53% | HKD 0.38 | HKD 0.38 | HKD 0.38 | 225.00K |
| 2026-07-23 | HKD 0.40 | +2.60% | HKD 0.38 | HKD 0.40 | HKD 0.38 | 143.01K |
| 2026-07-22 | HKD 0.38 | -1.28% | HKD 0.39 | HKD 0.41 | HKD 0.38 | 830.00K |
| 2026-07-21 | HKD 0.39 | -7.14% | HKD 0.41 | HKD 0.42 | HKD 0.39 | 943.00K |
| 2026-07-20 | HKD 0.42 | -2.33% | HKD 0.43 | HKD 0.43 | HKD 0.42 | 320.01K |
| 2026-07-17 | HKD 0.43 | 0.00% | HKD 0.43 | HKD 0.44 | HKD 0.42 | 474.03K |
| 2026-07-16 | HKD 0.43 | -8.51% | HKD 0.47 | HKD 0.47 | HKD 0.43 | 1.45M |
| 2026-07-15 | HKD 0.47 | +3.30% | HKD 0.46 | HKD 0.47 | HKD 0.43 | 4.00M |
| 2026-07-14 | HKD 0.46 | -5.21% | HKD 0.46 | HKD 0.48 | HKD 0.41 | 3.68M |
| 2026-07-13 | HKD 0.48 | -4.00% | HKD 0.47 | HKD 0.48 | HKD 0.44 | 4.40M |
| 2026-07-10 | HKD 0.50 | +2.04% | HKD 0.49 | HKD 0.50 | HKD 0.46 | 1.66M |
| 2026-07-09 | HKD 0.49 | +2.08% | HKD 0.47 | HKD 0.49 | HKD 0.44 | 1.87M |
| 2026-07-08 | HKD 0.48 | -1.03% | HKD 0.49 | HKD 0.49 | HKD 0.46 | 370.04K |
| 2026-07-07 | HKD 0.49 | -1.02% | HKD 0.49 | HKD 0.49 | HKD 0.47 | 320.00K |
| 2026-07-06 | HKD 0.49 | +2.08% | HKD 0.48 | HKD 0.49 | HKD 0.47 | 438.01K |
| 2026-07-03 | HKD 0.48 | -1.03% | HKD 0.49 | HKD 0.49 | HKD 0.48 | 400.00K |
| 2026-07-02 | HKD 0.49 | -1.02% | HKD 0.47 | HKD 0.49 | HKD 0.43 | 3.91M |
| 2026-06-30 | HKD 0.49 | +4.26% | HKD 0.44 | HKD 0.50 | HKD 0.44 | 2.45M |
| 2026-06-29 | HKD 0.47 | -6.00% | HKD 0.48 | HKD 0.49 | HKD 0.42 | 4.10M |
| 2026-06-26 | HKD 0.50 | +5.26% | HKD 0.47 | HKD 0.50 | HKD 0.47 | 1.44M |
| 2026-06-25 | HKD 0.47 | -8.65% | HKD 0.51 | HKD 0.51 | HKD 0.47 | 1.28M |
| 2026-06-24 | HKD 0.52 | +4.00% | HKD 0.47 | HKD 0.53 | HKD 0.46 | 2.64M |
| 2026-06-23 | HKD 0.50 | +2.04% | HKD 0.51 | HKD 0.51 | HKD 0.44 | 2.99M |
| 2026-06-22 | HKD 0.49 | +11.36% | HKD 0.41 | HKD 0.50 | HKD 0.40 | 2.34M |
| 2026-06-18 | HKD 0.44 | -2.22% | HKD 0.44 | HKD 0.45 | HKD 0.40 | 1.38M |
| 2026-06-17 | HKD 0.45 | 0.00% | HKD 0.44 | HKD 0.45 | HKD 0.41 | 660.00K |
| 2026-06-16 | HKD 0.45 | 0.00% | HKD 0.44 | HKD 0.45 | HKD 0.43 | 1.21M |
| 2026-06-15 | HKD 0.45 | +3.45% | HKD 0.41 | HKD 0.45 | HKD 0.41 | 490.00K |
| 2026-06-12 | HKD 0.44 | +3.57% | HKD 0.41 | HKD 0.44 | HKD 0.40 | 550.00K |
| 2026-06-11 | HKD 0.42 | +12.00% | HKD 0.38 | HKD 0.42 | HKD 0.38 | 280.00K |
| 2026-06-10 | HKD 0.38 | -2.60% | HKD 0.37 | HKD 0.40 | HKD 0.37 | 281.00K |
| 2026-06-09 | HKD 0.38 | -16.30% | HKD 0.40 | HKD 0.40 | HKD 0.38 | 90.63K |
| 2026-06-08 | HKD 0.46 | +35.29% | HKD 0.34 | HKD 0.47 | HKD 0.34 | 440.00K |
| 2026-06-05 | HKD 0.34 | -5.56% | HKD 0.36 | HKD 0.36 | HKD 0.34 | 463.00K |
| 2026-06-04 | HKD 0.36 | +9.09% | HKD 0.34 | HKD 0.37 | HKD 0.35 | 300.00K |
| 2026-06-03 | HKD 0.33 | -5.71% | HKD 0.32 | HKD 0.33 | HKD 0.32 | 273.00K |
| 2026-06-02 | HKD 0.35 | 0.00% | HKD 0.34 | HKD 0.35 | HKD 0.34 | 220.00K |
| 2026-06-01 | HKD 0.35 | -7.89% | HKD 0.35 | HKD 0.37 | HKD 0.34 | 753.00K |
| 2026-05-29 | HKD 0.38 | +1.33% | HKD 0.37 | HKD 0.38 | HKD 0.34 | 196.00K |
| 2026-05-28 | HKD 0.38 | -5.06% | HKD 0.37 | HKD 0.38 | HKD 0.37 | 230.00K |
| 2026-05-27 | HKD 0.40 | -1.25% | HKD 0.40 | HKD 0.40 | HKD 0.40 | 0 |
| 2026-05-26 | HKD 0.40 | 0.00% | HKD 0.39 | HKD 0.40 | HKD 0.36 | 412.03K |