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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	0.55	0.54	0.54	0.56	0.53	190,000
December 03, 2025	0.58	0.55	0.55	0.58	0.55	860,000
December 02, 2025	0.58	0.58	0.58	0.61	0.57	1.01M
December 01, 2025	0.58	0.57	0.57	0.61	0.57	817,000
November 28, 2025	0.56	0.58	0.58	0.6	0.56	1.08M
November 27, 2025	0.54	0.55	0.55	0.55	0.54	146,000
November 26, 2025	0.55	0.57	0.57	0.57	0.55	150,000
November 25, 2025	0.56	0.55	0.55	0.56	0.54	120,000
November 24, 2025	0.53	0.56	0.56	0.58	0.53	228,077
November 21, 2025	0.53	0.55	0.55	0.55	0.53	920,000
November 20, 2025	0.58	0.53	0.53	0.61	0.52	1.44M
November 19, 2025	0.61	0.58	0.58	0.61	0.58	540,000
November 18, 2025	0.58	0.57	0.57	0.6	0.57	4.23M
November 17, 2025	0.61	0.58	0.58	0.63	0.54	2.28M
November 14, 2025	0.55	0.62	0.62	0.62	0.55	596,000
November 13, 2025	0.54	0.56	0.56	0.56	0.54	620,000
November 12, 2025	0.53	0.55	0.55	0.56	0.53	1.02M
November 11, 2025	0.58	0.55	0.55	0.61	0.55	1.66M
November 10, 2025	0.63	0.57	0.57	0.63	0.55	384,000
November 07, 2025	0.54	0.6	0.6	0.61	0.52	1.14M
November 06, 2025	0.53	0.54	0.54	0.54	0.52	426,000
November 05, 2025	0.5	0.53	0.53	0.53	0.5	150,000
November 04, 2025	0.53	0.53	0.53	0.53	0.53	0
November 03, 2025	0.5	0.53	0.53	0.53	0.5	130,000
October 31, 2025	0.52	0.52	0.52	0.52	0.5	190,000
October 30, 2025	0.51	0.51	0.51	0.51	0.51	70,000
October 28, 2025	0.54	0.51	0.51	0.54	0.51	260,062
October 27, 2025	0.53	0.54	0.54	0.56	0.53	590,025
October 24, 2025	0.52	0.52	0.52	0.53	0.52	290,000
October 23, 2025	0.51	0.51	0.51	0.51	0.51	0
October 22, 2025	0.54	0.51	0.51	0.54	0.5	300,000
October 21, 2025	0.51	0.53	0.53	0.53	0.51	199,000
October 20, 2025	0.54	0.52	0.52	0.54	0.51	293,000
October 17, 2025	0.56	0.51	0.51	0.56	0.5	420,163
October 16, 2025	0.55	0.56	0.56	0.59	0.54	550,000
October 15, 2025	0.54	0.54	0.54	0.57	0.51	912,000
October 14, 2025	0.55	0.54	0.54	0.55	0.54	160,001
October 13, 2025	0.57	0.55	0.55	0.57	0.54	450,000
October 10, 2025	0.58	0.58	0.58	0.58	0.58	10,018
October 09, 2025	0.58	0.58	0.58	0.58	0.58	270,000
October 08, 2025	0.59	0.57	0.57	0.59	0.57	252,000
October 06, 2025	0.59	0.59	0.59	0.59	0.57	227,925
October 03, 2025	0.58	0.59	0.59	0.59	0.58	137,000
October 02, 2025	0.59	0.58	0.58	0.59	0.56	480,020
September 30, 2025	0.61	0.59	0.59	0.63	0.59	490,000
September 29, 2025	0.62	0.61	0.61	0.64	0.61	836,000
September 26, 2025	0.6	0.6	0.6	0.6	0.6	175,318
September 25, 2025	0.59	0.6	0.6	0.6	0.55	574,372
September 24, 2025	0.6	0.6	0.6	0.61	0.58	710,000
September 23, 2025	0.59	0.6	0.6	0.6	0.59	1.69M
September 22, 2025	0.56	0.59	0.59	0.61	0.56	1.2M
September 19, 2025	0.56	0.57	0.57	0.57	0.56	21,000
September 18, 2025	0.59	0.57	0.57	0.59	0.55	464,000
September 17, 2025	0.58	0.58	0.58	0.58	0.57	550,000
September 16, 2025	0.6	0.57	0.57	0.6	0.56	1.12M
September 15, 2025	0.58	0.59	0.59	0.59	0.58	50,250
September 12, 2025	0.58	0.58	0.58	0.59	0.58	910,000
September 11, 2025	0.59	0.58	0.58	0.59	0.58	1.28M
September 10, 2025	0.6	0.6	0.6	0.62	0.6	420,000
September 09, 2025	0.61	0.6	0.6	0.62	0.6	310,000

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