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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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