Zhong Ji Longevity Science Group Limited (HKG:0767)
Hong Kong · Delayed Price · Currency is HKD 0.3500
-0.0300 (-7.89%)
Jun 1, 2026, 4:08 PM HKT
HKG:0767 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 0.36 | 0.37 | 0.34 | 0.35 | 0.35 | -7.89% | 753,000 |
| May 29, 2026 | 0.37 | 0.38 | 0.34 | 0.38 | 0.38 | 1.33% | 196,000 |
| May 28, 2026 | 0.37 | 0.38 | 0.37 | 0.38 | 0.38 | -5.06% | 230,000 |
| May 27, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -1.25% | - |
| May 26, 2026 | 0.39 | 0.40 | 0.36 | 0.40 | 0.40 | - | 412,025 |
| May 22, 2026 | 0.41 | 0.41 | 0.39 | 0.40 | 0.40 | 5.26% | 190,000 |
| May 21, 2026 | 0.39 | 0.40 | 0.38 | 0.38 | 0.38 | -3.80% | 620,000 |
| May 20, 2026 | 0.43 | 0.44 | 0.36 | 0.40 | 0.40 | -10.23% | 788,000 |
| May 19, 2026 | 0.42 | 0.45 | 0.42 | 0.44 | 0.44 | -2.22% | 217,000 |
| May 18, 2026 | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | -5.26% | 230,000 |
| May 15, 2026 | 0.48 | 0.48 | 0.46 | 0.48 | 0.48 | -1.04% | 890,000 |
| May 14, 2026 | 0.47 | 0.48 | 0.45 | 0.48 | 0.48 | 2.13% | 2,340,000 |
| May 13, 2026 | 0.46 | 0.47 | 0.44 | 0.47 | 0.47 | 4.44% | 1,180,000 |
| May 12, 2026 | 0.41 | 0.45 | 0.40 | 0.45 | 0.45 | 12.50% | 1,130,000 |
| May 11, 2026 | 0.39 | 0.41 | 0.38 | 0.40 | 0.40 | 6.67% | 1,400,000 |
| May 8, 2026 | 0.41 | 0.41 | 0.38 | 0.38 | 0.38 | -8.54% | 2,180,000 |
| May 7, 2026 | 0.44 | 0.44 | 0.38 | 0.41 | 0.41 | -5.75% | 2,330,000 |
| May 6, 2026 | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | - | 134,000 |
| May 5, 2026 | 0.42 | 0.45 | 0.42 | 0.44 | 0.44 | -2.25% | 850,000 |
| May 4, 2026 | 0.45 | 0.45 | 0.44 | 0.45 | 0.45 | -1.11% | 564,000 |
| Apr 30, 2026 | 0.46 | 0.46 | 0.44 | 0.45 | 0.45 | -3.23% | 580,000 |
| Apr 29, 2026 | 0.47 | 0.48 | 0.45 | 0.47 | 0.47 | 2.20% | 670,075 |
| Apr 28, 2026 | 0.47 | 0.47 | 0.45 | 0.46 | 0.46 | -5.21% | 614,000 |
| Apr 27, 2026 | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | - | 401,000 |
| Apr 24, 2026 | 0.47 | 0.48 | 0.46 | 0.48 | 0.48 | -2.04% | 430,162 |
| Apr 23, 2026 | 0.45 | 0.49 | 0.44 | 0.49 | 0.49 | 10.11% | 2,030,000 |
| Apr 22, 2026 | 0.47 | 0.47 | 0.45 | 0.45 | 0.45 | -5.32% | 740,000 |
| Apr 21, 2026 | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | -1.05% | 110,000 |
| Apr 20, 2026 | 0.49 | 0.49 | 0.45 | 0.48 | 0.48 | -2.06% | 600,000 |
| Apr 17, 2026 | 0.45 | 0.49 | 0.45 | 0.49 | 0.49 | 2.11% | 635,812 |
| Apr 16, 2026 | 0.48 | 0.48 | 0.47 | 0.48 | 0.48 | -1.04% | 390,000 |
| Apr 15, 2026 | 0.50 | 0.50 | 0.48 | 0.48 | 0.48 | -4.00% | 640,001 |
| Apr 14, 2026 | 0.49 | 0.51 | 0.49 | 0.50 | 0.50 | 3.09% | 450,462 |
| Apr 13, 2026 | 0.49 | 0.50 | 0.49 | 0.49 | 0.49 | -2.02% | 170,000 |
| Apr 10, 2026 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | -1.00% | 400,000 |
| Apr 9, 2026 | 0.49 | 0.52 | 0.49 | 0.50 | 0.50 | 3.09% | 1,560,000 |
| Apr 8, 2026 | 0.49 | 0.53 | 0.48 | 0.49 | 0.49 | -1.02% | 2,342,000 |
| Apr 2, 2026 | 0.49 | 0.49 | 0.48 | 0.49 | 0.49 | - | 240,000 |
| Apr 1, 2026 | 0.48 | 0.50 | 0.48 | 0.49 | 0.49 | 4.26% | 890,000 |
| Mar 31, 2026 | 0.50 | 0.50 | 0.47 | 0.47 | 0.47 | -5.05% | 870,000 |
| Mar 30, 2026 | 0.48 | 0.50 | 0.48 | 0.50 | 0.50 | 3.13% | 340,000 |
| Mar 27, 2026 | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | -3.03% | 347,975 |
| Mar 26, 2026 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | -1.00% | 170,000 |
| Mar 25, 2026 | 0.51 | 0.51 | 0.49 | 0.50 | 0.50 | - | 170,000 |
| Mar 24, 2026 | 0.48 | 0.50 | 0.48 | 0.50 | 0.50 | 5.26% | 270,350 |
| Mar 23, 2026 | 0.48 | 0.48 | 0.46 | 0.48 | 0.48 | -5.00% | 678,000 |
| Mar 20, 2026 | 0.48 | 0.50 | 0.48 | 0.50 | 0.50 | - | 168,037 |
| Mar 19, 2026 | 0.43 | 0.50 | 0.42 | 0.50 | 0.50 | 8.70% | 1,108,000 |
| Mar 18, 2026 | 0.49 | 0.49 | 0.46 | 0.46 | 0.46 | -8.00% | 670,074 |
| Mar 17, 2026 | 0.51 | 0.51 | 0.50 | 0.50 | 0.50 | - | 460,000 |