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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 12, 2025	0.41	0.51	0.51	0.51	0.38	9.75M
June 11, 2025	0.34	0.38	0.38	0.38	0.34	1.77M
June 10, 2025	0.34	0.34	0.34	0.34	0.34	51,000
June 09, 2025	0.33	0.34	0.34	0.36	0.32	1.14M
June 06, 2025	0.32	0.33	0.33	0.33	0.32	410,000
June 05, 2025	0.3	0.31	0.31	0.34	0.27	1.93M
June 04, 2025	0.31	0.3	0.3	0.32	0.3	770,000
June 03, 2025	0.34	0.31	0.31	0.34	0.3	570,000
June 02, 2025	0.34	0.34	0.34	0.34	0.34	0
May 30, 2025	0.34	0.34	0.34	0.34	0.34	0
May 29, 2025	0.34	0.34	0.34	0.34	0.34	140,000
May 28, 2025	0.36	0.34	0.34	0.36	0.34	129,000
May 27, 2025	0.34	0.34	0.34	0.34	0.34	0
May 26, 2025	0.33	0.34	0.34	0.34	0.33	30,000

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