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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 08, 2025	0.63	0.61	0.61	0.63	0.61	173,700
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

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