Zhong Ju Investment Group Limited 1959
HKEX · Hong Kong SAR China · Retail Trade
HKD 4.36-0.08 (-1.91%)
Market open· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 4.36 | -1.91% | HKD 4.36 | HKD 4.36 | HKD 4.36 | 2.00K |
| 2026-09-30 | HKD 4.45 | -0.45% | HKD 4.43 | HKD 4.53 | HKD 4.30 | 238.00K |
| 2026-09-29 | HKD 4.47 | -1.33% | HKD 4.30 | HKD 4.51 | HKD 4.30 | 42.00K |
| 2026-09-28 | HKD 4.53 | 0.00% | HKD 4.36 | HKD 4.53 | HKD 4.34 | 34.00K |
| 2026-09-25 | HKD 4.53 | +0.78% | HKD 4.36 | HKD 4.60 | HKD 4.36 | 24.00K |
| 2026-09-24 | HKD 4.49 | 0.00% | HKD 4.49 | HKD 4.49 | HKD 4.49 | 0 |
| 2026-09-23 | HKD 4.49 | -1.54% | HKD 4.39 | HKD 4.56 | HKD 4.36 | 100.00K |
| 2026-09-22 | HKD 4.56 | 0.00% | HKD 4.07 | HKD 4.68 | HKD 4.06 | 110.00K |
| 2026-09-21 | HKD 4.56 | 0.00% | HKD 4.56 | HKD 4.56 | HKD 4.56 | 2.00K |
| 2026-09-18 | HKD 4.56 | 0.00% | HKD 4.55 | HKD 4.68 | HKD 4.40 | 702.00K |
| 2026-09-17 | HKD 4.56 | -0.11% | HKD 4.40 | HKD 4.59 | HKD 4.40 | 778.00K |
| 2026-09-16 | HKD 4.57 | -0.76% | HKD 4.48 | HKD 4.60 | HKD 4.45 | 1.00M |
| 2026-09-15 | HKD 4.60 | 0.00% | HKD 4.55 | HKD 4.63 | HKD 4.40 | 120.00K |
| 2026-09-14 | HKD 4.60 | -1.08% | HKD 4.65 | HKD 4.65 | HKD 4.51 | 42.00K |
| 2026-09-11 | HKD 4.65 | +1.20% | HKD 4.30 | HKD 4.67 | HKD 4.30 | 56.00K |
| 2026-09-10 | HKD 4.59 | +5.39% | HKD 4.36 | HKD 4.68 | HKD 4.36 | 850.00K |
| 2026-09-09 | HKD 4.36 | -0.11% | HKD 4.01 | HKD 4.54 | HKD 3.96 | 268.00K |
| 2026-09-08 | HKD 4.36 | 0.00% | HKD 4.36 | HKD 4.36 | HKD 4.36 | 0 |
| 2026-09-07 | HKD 4.36 | -3.00% | HKD 4.13 | HKD 4.49 | HKD 4.11 | 226.00K |
| 2026-09-04 | HKD 4.50 | +3.57% | HKD 4.33 | HKD 4.54 | HKD 3.81 | 508.00K |
| 2026-09-03 | HKD 4.34 | 0.00% | HKD 4.34 | HKD 4.34 | HKD 4.34 | 0 |
| 2026-09-02 | HKD 4.34 | -1.14% | HKD 4.30 | HKD 4.44 | HKD 4.30 | 180.00K |
| 2026-09-01 | HKD 4.39 | -1.90% | HKD 4.39 | HKD 4.39 | HKD 4.39 | 0 |
| 2026-08-31 | HKD 4.48 | 0.00% | HKD 4.45 | HKD 4.48 | HKD 4.45 | 10.00K |
| 2026-08-28 | HKD 4.48 | -2.61% | HKD 4.49 | HKD 4.65 | HKD 4.48 | 38.00K |
| 2026-08-27 | HKD 4.60 | 0.00% | HKD 4.51 | HKD 4.74 | HKD 4.59 | 94.00K |
| 2026-08-26 | HKD 4.60 | -2.02% | HKD 4.60 | HKD 4.70 | HKD 4.60 | 126.00K |
| 2026-08-25 | HKD 4.70 | 0.00% | HKD 4.88 | HKD 4.88 | HKD 4.64 | 256.30K |
| 2026-08-24 | HKD 4.70 | -0.11% | HKD 4.68 | HKD 4.84 | HKD 4.50 | 1.64M |
| 2026-08-21 | HKD 4.70 | +6.33% | HKD 4.42 | HKD 4.75 | HKD 4.10 | 914.00K |
| 2026-08-20 | HKD 4.42 | -0.23% | HKD 4.30 | HKD 4.43 | HKD 4.01 | 548.00K |
| 2026-08-19 | HKD 4.43 | +4.24% | HKD 4.00 | HKD 4.43 | HKD 4.00 | 406.00K |
| 2026-08-18 | HKD 4.25 | +0.24% | HKD 4.35 | HKD 4.35 | HKD 4.20 | 52.00K |
| 2026-08-17 | HKD 4.24 | -3.64% | HKD 3.50 | HKD 4.37 | HKD 3.50 | 860.00K |
| 2026-08-14 | HKD 4.40 | +19.24% | HKD 3.98 | HKD 4.40 | HKD 3.80 | 1.30M |
| 2026-08-13 | HKD 3.69 | +6.34% | HKD 3.48 | HKD 3.98 | HKD 3.48 | 468.00K |
| 2026-08-12 | HKD 3.47 | -0.14% | HKD 3.47 | HKD 3.47 | HKD 3.47 | 0 |
| 2026-08-11 | HKD 3.47 | +2.21% | HKD 3.48 | HKD 3.48 | HKD 3.39 | 36.00K |
| 2026-08-10 | HKD 3.40 | -0.73% | HKD 3.12 | HKD 3.44 | HKD 3.00 | 438.00K |
| 2026-08-07 | HKD 3.42 | -4.86% | HKD 3.50 | HKD 3.60 | HKD 3.37 | 198.00K |
| 2026-08-06 | HKD 3.60 | -4.76% | HKD 3.80 | HKD 3.80 | HKD 3.48 | 290.00K |
| 2026-08-05 | HKD 3.78 | -1.31% | HKD 3.62 | HKD 3.84 | HKD 3.58 | 372.00K |
| 2026-08-04 | HKD 3.83 | -1.29% | HKD 3.88 | HKD 3.88 | HKD 3.61 | 114.00K |
| 2026-08-03 | HKD 3.88 | -1.27% | HKD 3.93 | HKD 3.93 | HKD 3.62 | 383.70K |
| 2026-07-31 | HKD 3.93 | +3.42% | HKD 3.80 | HKD 4.28 | HKD 3.45 | 2.75M |
| 2026-07-30 | HKD 3.80 | +43.94% | HKD 2.60 | HKD 3.80 | HKD 2.60 | 3.01M |
| 2026-07-29 | HKD 2.64 | +33.33% | HKD 1.99 | HKD 2.65 | HKD 1.98 | 1.32M |
| 2026-07-28 | HKD 1.98 | +0.51% | HKD 2.03 | HKD 2.05 | HKD 1.97 | 1.59M |
| 2026-07-27 | HKD 1.97 | -3.90% | HKD 2.05 | HKD 2.10 | HKD 1.85 | 4.49M |
| 2026-07-24 | HKD 2.05 | -9.69% | HKD 2.10 | HKD 2.10 | HKD 2.05 | 22.00K |
| 2026-07-23 | HKD 2.27 | +16.41% | HKD 2.00 | HKD 2.75 | HKD 1.99 | 1.24M |
| 2026-07-22 | HKD 1.95 | +4.28% | HKD 1.87 | HKD 1.97 | HKD 1.85 | 166.00K |
| 2026-07-21 | HKD 1.87 | +11.98% | HKD 1.72 | HKD 2.00 | HKD 1.68 | 250.00K |
| 2026-07-20 | HKD 1.67 | +4.37% | HKD 1.68 | HKD 1.68 | HKD 1.62 | 4.69M |
| 2026-07-17 | HKD 1.60 | +3.23% | HKD 1.56 | HKD 1.66 | HKD 1.45 | 164.00K |
| 2026-07-16 | HKD 1.55 | +3.33% | HKD 1.57 | HKD 1.57 | HKD 1.55 | 46.00K |
| 2026-07-15 | HKD 1.50 | +4.17% | HKD 1.42 | HKD 1.75 | HKD 1.39 | 262.00K |
| 2026-07-14 | HKD 1.44 | -8.86% | HKD 1.47 | HKD 1.50 | HKD 1.20 | 506.00K |
| 2026-07-13 | HKD 1.58 | -3.07% | HKD 1.60 | HKD 1.60 | HKD 0.92 | 2.06M |
| 2026-07-10 | HKD 1.63 | -9.44% | HKD 1.80 | HKD 1.98 | HKD 1.61 | 160.00K |
| 2026-07-09 | HKD 1.80 | -4.26% | HKD 1.85 | HKD 1.85 | HKD 1.70 | 102.00K |
| 2026-07-08 | HKD 1.88 | 0.00% | HKD 1.88 | HKD 1.89 | HKD 1.88 | 38.00K |
| 2026-07-07 | HKD 1.88 | -5.05% | HKD 1.90 | HKD 1.90 | HKD 1.88 | 20.00K |
| 2026-07-06 | HKD 1.98 | +0.51% | HKD 2.00 | HKD 2.10 | HKD 1.99 | 266.00K |
| 2026-07-03 | HKD 1.97 | 0.00% | HKD 1.97 | HKD 1.97 | HKD 1.97 | 46.00K |
| 2026-07-02 | HKD 1.97 | -10.05% | HKD 2.00 | HKD 2.08 | HKD 1.93 | 46.00K |
| 2026-06-30 | HKD 2.19 | +3.30% | HKD 2.00 | HKD 2.19 | HKD 2.00 | 160.00K |
| 2026-06-29 | HKD 2.12 | -2.75% | HKD 2.12 | HKD 2.12 | HKD 2.12 | 0 |
| 2026-06-26 | HKD 2.18 | -4.80% | HKD 2.20 | HKD 2.20 | HKD 1.96 | 164.00K |
| 2026-06-25 | HKD 2.29 | 0.00% | HKD 2.24 | HKD 2.29 | HKD 2.20 | 146.00K |
| 2026-06-24 | HKD 2.29 | +14.50% | HKD 1.72 | HKD 2.36 | HKD 1.72 | 5.00M |
| 2026-06-23 | HKD 2.00 | -13.04% | HKD 2.20 | HKD 2.20 | HKD 2.00 | 78.00K |
| 2026-06-22 | HKD 2.30 | -6.12% | HKD 2.44 | HKD 2.44 | HKD 2.34 | 14.00K |
| 2026-06-18 | HKD 2.45 | 0.00% | HKD 2.50 | HKD 2.51 | HKD 2.45 | 504.00K |
| 2026-06-17 | HKD 2.45 | -0.81% | HKD 2.45 | HKD 2.45 | HKD 2.45 | 34.00K |
| 2026-06-16 | HKD 2.47 | -3.52% | HKD 2.56 | HKD 2.56 | HKD 2.47 | 519.18K |
| 2026-06-15 | HKD 2.56 | +28.00% | HKD 2.00 | HKD 2.82 | HKD 1.76 | 1.01M |
| 2026-06-12 | HKD 2.00 | -7.41% | HKD 2.00 | HKD 2.16 | HKD 2.00 | 276.00K |
| 2026-06-11 | HKD 2.16 | -2.26% | HKD 2.03 | HKD 2.20 | HKD 2.03 | 130.00K |
| 2026-06-10 | HKD 2.21 | -0.45% | HKD 2.20 | HKD 2.23 | HKD 1.65 | 2.02M |
| 2026-06-09 | HKD 2.22 | -5.53% | HKD 2.30 | HKD 2.37 | HKD 1.51 | 2.15M |
| 2026-06-08 | HKD 2.35 | -16.67% | HKD 2.76 | HKD 2.89 | HKD 2.08 | 2.08M |
| 2026-06-05 | HKD 2.82 | -3.09% | HKD 2.60 | HKD 2.95 | HKD 2.60 | 5.09M |
| 2026-06-04 | HKD 2.91 | +11.49% | HKD 2.58 | HKD 2.98 | HKD 2.58 | 3.33M |
| 2026-06-03 | HKD 2.61 | -5.09% | HKD 2.72 | HKD 2.74 | HKD 2.54 | 2.51M |
| 2026-06-02 | HKD 2.75 | -6.14% | HKD 2.88 | HKD 2.92 | HKD 2.74 | 3.93M |
| 2026-06-01 | HKD 2.93 | -2.98% | HKD 2.93 | HKD 3.10 | HKD 2.78 | 2.65M |
| 2026-05-29 | HKD 3.02 | -8.48% | HKD 3.30 | HKD 3.30 | HKD 2.96 | 2.11M |
| 2026-05-28 | HKD 3.30 | -10.33% | HKD 3.67 | HKD 3.68 | HKD 3.30 | 470.00K |
| 2026-05-27 | HKD 3.68 | +6.36% | HKD 3.77 | HKD 3.85 | HKD 3.56 | 264.00K |