Zhong Ji Longevity Science Group Limited - 0767.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	0.62	0.63	0.63	0.64	0.61	464,000
September 04, 2025	0.63	0.62	0.62	0.65	0.62	1.22M
September 03, 2025	0.6	0.61	0.61	0.63	0.6	260,000
September 02, 2025	0.61	0.61	0.61	0.62	0.61	190,025
September 01, 2025	0.61	0.63	0.63	0.63	0.61	1.01M
August 29, 2025	0.59	0.6	0.6	0.61	0.59	320,000
August 28, 2025	0.58	0.6	0.6	0.61	0.58	380,000
August 27, 2025	0.57	0.58	0.58	0.59	0.57	810,000
August 26, 2025	0.6	0.59	0.59	0.6	0.59	910,000
August 25, 2025	0.61	0.6	0.6	0.61	0.6	540,853
August 22, 2025	0.61	0.61	0.61	0.62	0.61	530,000
August 21, 2025	0.6	0.61	0.61	0.65	0.59	2.39M
August 20, 2025	0.67	0.62	0.62	0.67	0.6	1.88M
August 19, 2025	0.61	0.65	0.65	0.66	0.58	3.48M
August 18, 2025	0.61	0.6	0.6	0.65	0.59	2.3M
August 15, 2025	0.58	0.61	0.61	0.61	0.57	1.06M
August 14, 2025	0.59	0.58	0.58	0.59	0.58	730,000
August 13, 2025	0.6	0.6	0.6	0.62	0.59	540,062
August 12, 2025	0.57	0.6	0.6	0.62	0.57	1.05M
August 11, 2025	0.58	0.57	0.57	0.58	0.57	800,180
August 08, 2025	0.59	0.58	0.58	0.59	0.58	690,000
August 07, 2025	0.59	0.6	0.6	0.6	0.58	460,000
August 06, 2025	0.6	0.59	0.59	0.62	0.56	2.05M
August 05, 2025	0.58	0.6	0.6	0.72	0.56	11.11M
August 04, 2025	0.47	0.54	0.54	0.58	0.46	3.66M
August 01, 2025	0.49	0.48	0.48	0.49	0.48	240,025
July 31, 2025	0.49	0.49	0.49	0.49	0.49	400,124
July 30, 2025	0.49	0.51	0.51	0.52	0.49	600,000
July 29, 2025	0.49	0.49	0.49	0.49	0.49	280,001
July 28, 2025	0.49	0.49	0.49	0.49	0.47	656,000
July 25, 2025	0.5	0.5	0.5	0.5	0.49	390,000
July 24, 2025	0.5	0.49	0.49	0.52	0.48	430,025
July 23, 2025	0.51	0.5	0.5	0.52	0.5	155,000
July 22, 2025	0.49	0.51	0.51	0.53	0.49	5.31M
July 21, 2025	0.53	0.49	0.49	0.53	0.48	406,000
July 18, 2025	0.53	0.53	0.53	0.56	0.53	1.23M
July 17, 2025	0.5	0.52	0.52	0.52	0.5	224,000
July 16, 2025	0.51	0.51	0.51	0.51	0.51	30,025
July 15, 2025	0.5	0.51	0.51	0.51	0.47	274,050
July 14, 2025	0.53	0.53	0.53	0.53	0.53	38,129
July 11, 2025	0.5	0.53	0.53	0.53	0.5	160,487
July 10, 2025	0.53	0.51	0.51	0.53	0.51	702,000
July 09, 2025	0.52	0.53	0.53	0.53	0.52	520,000
July 08, 2025	0.51	0.52	0.52	0.53	0.5	343,012
July 07, 2025	0.52	0.51	0.51	0.52	0.5	453,000
July 04, 2025	0.52	0.52	0.52	0.52	0.5	372,000
July 03, 2025	0.5	0.52	0.52	0.56	0.5	1.64M
July 02, 2025	0.47	0.5	0.5	0.5	0.47	1.08M
June 30, 2025	0.48	0.47	0.47	0.49	0.42	1.31M
June 27, 2025	0.48	0.5	0.5	0.5	0.48	580,000
June 26, 2025	0.47	0.49	0.49	0.5	0.47	1.34M
June 25, 2025	0.49	0.49	0.49	0.49	0.47	434,587
June 24, 2025	0.49	0.49	0.49	0.52	0.49	893,000
June 23, 2025	0.52	0.49	0.49	0.53	0.49	571,000
June 20, 2025	0.53	0.51	0.51	0.54	0.5	507,000
June 19, 2025	0.55	0.53	0.53	0.56	0.47	2.8M
June 18, 2025	0.39	0.56	0.56	0.6	0.39	7.52M
June 17, 2025	0.39	0.34	0.34	0.44	0.32	2.41M
June 16, 2025	0.5	0.39	0.39	0.55	0.39	4.83M
June 13, 2025	0.48	0.5	0.5	0.58	0.46	5.98M

Zhong Ji Longevity Science Group Limited (0767.HK) HKSE