Zhong Ji Longevity Science Group Limited (HKG:0767)
Hong Kong · Delayed Price · Currency is HKD 0.4850
0.00 (0.00%)
Oct 22, 2026, 3:07 PM HKT
HKG:0767 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 0.49 | 0.52 | 0.48 | 0.49 | 0.49 | - | 1,510,002 |
| Oct 21, 2026 | 0.48 | 0.49 | 0.48 | 0.49 | 0.49 | -1.02% | 510,000 |
| Oct 20, 2026 | 0.49 | 0.51 | 0.49 | 0.49 | 0.49 | 1.03% | 530,000 |
| Oct 16, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 1.04% | 110,000 |
| Oct 15, 2026 | 0.49 | 0.49 | 0.47 | 0.48 | 0.48 | - | 1,050,000 |
| Oct 14, 2026 | 0.48 | 0.48 | 0.47 | 0.48 | 0.48 | - | 279,000 |
| Oct 13, 2026 | 0.47 | 0.49 | 0.47 | 0.48 | 0.48 | - | 892,000 |
| Oct 12, 2026 | 0.48 | 0.49 | 0.48 | 0.48 | 0.48 | - | 550,000 |
| Oct 9, 2026 | 0.48 | 0.48 | 0.47 | 0.48 | 0.48 | 1.05% | 830,000 |
| Oct 8, 2026 | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | -1.04% | 1,230,075 |
| Oct 7, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Oct 6, 2026 | 0.48 | 0.48 | 0.47 | 0.48 | 0.48 | - | 220,000 |
| Oct 5, 2026 | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | 1.05% | 550,050 |
| Oct 2, 2026 | 0.49 | 0.49 | 0.47 | 0.48 | 0.48 | -1.04% | 1,000,000 |
| Sep 30, 2026 | 0.48 | 0.49 | 0.47 | 0.48 | 0.48 | - | 844,000 |
| Sep 29, 2026 | 0.49 | 0.49 | 0.46 | 0.48 | 0.48 | - | 1,250,000 |
| Sep 28, 2026 | 0.48 | 0.52 | 0.48 | 0.48 | 0.48 | - | 585,000 |
| Sep 25, 2026 | 0.46 | 0.48 | 0.46 | 0.48 | 0.48 | 2.13% | 370,000 |
| Sep 24, 2026 | 0.47 | 0.48 | 0.45 | 0.47 | 0.47 | - | 1,790,000 |
| Sep 23, 2026 | 0.48 | 0.49 | 0.47 | 0.47 | 0.47 | -2.08% | 681,887 |
| Sep 22, 2026 | 0.49 | 0.49 | 0.47 | 0.48 | 0.48 | -2.04% | 140,000 |
| Sep 21, 2026 | 0.48 | 0.50 | 0.48 | 0.49 | 0.49 | 3.16% | 930,000 |
| Sep 18, 2026 | 0.47 | 0.49 | 0.47 | 0.48 | 0.48 | -2.06% | 652,000 |
| Sep 17, 2026 | 0.46 | 0.49 | 0.45 | 0.49 | 0.49 | 5.43% | 1,810,000 |
| Sep 16, 2026 | 0.48 | 0.48 | 0.46 | 0.46 | 0.46 | -3.16% | 1,172,000 |
| Sep 15, 2026 | 0.48 | 0.48 | 0.47 | 0.48 | 0.48 | -1.04% | 2,220,017 |
| Sep 14, 2026 | 0.49 | 0.49 | 0.46 | 0.48 | 0.48 | - | 1,680,000 |
| Sep 11, 2026 | 0.47 | 0.48 | 0.46 | 0.48 | 0.48 | - | 650,000 |
| Sep 10, 2026 | 0.47 | 0.48 | 0.45 | 0.48 | 0.48 | - | 710,000 |
| Sep 9, 2026 | 0.48 | 0.49 | 0.47 | 0.48 | 0.48 | 2.13% | 800,162 |
| Sep 8, 2026 | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | -2.08% | 414,198 |
| Sep 7, 2026 | 0.50 | 0.50 | 0.48 | 0.48 | 0.48 | - | 1,070,000 |
| Sep 4, 2026 | 0.45 | 0.49 | 0.45 | 0.48 | 0.48 | 7.87% | 2,573,000 |
| Sep 3, 2026 | 0.48 | 0.48 | 0.44 | 0.45 | 0.45 | -6.32% | 2,430,000 |
| Sep 2, 2026 | 0.47 | 0.48 | 0.44 | 0.48 | 0.48 | - | 1,610,000 |
| Sep 1, 2026 | 0.49 | 0.50 | 0.48 | 0.48 | 0.48 | -5.00% | 620,000 |
| Aug 31, 2026 | 0.53 | 0.54 | 0.50 | 0.50 | 0.50 | -3.85% | 420,000 |
| Aug 28, 2026 | 0.50 | 0.54 | 0.50 | 0.52 | 0.52 | 5.05% | 5,680,025 |
| Aug 27, 2026 | 0.50 | 0.56 | 0.44 | 0.50 | 0.50 | -1.00% | 8,054,000 |
| Aug 26, 2026 | 0.48 | 0.55 | 0.48 | 0.50 | 0.50 | 2.04% | 2,270,003 |
| Aug 25, 2026 | 0.43 | 0.50 | 0.41 | 0.49 | 0.49 | 18.07% | 3,862,000 |
| Aug 24, 2026 | 0.55 | 0.60 | 0.40 | 0.42 | 0.42 | -24.55% | 14,090,020 |
| Aug 21, 2026 | 0.52 | 0.58 | 0.47 | 0.55 | 0.55 | 12.24% | 4,811,500 |
| Aug 20, 2026 | 0.39 | 0.52 | 0.39 | 0.49 | 0.49 | 25.64% | 16,385,128 |
| Aug 19, 2026 | 0.44 | 0.44 | 0.34 | 0.39 | 0.39 | -6.02% | 12,495,000 |
| Aug 18, 2026 | 0.43 | 0.43 | 0.35 | 0.42 | 0.42 | 3.75% | 3,838,000 |
| Aug 17, 2026 | 0.36 | 0.40 | 0.36 | 0.40 | 0.40 | 11.11% | 1,116,000 |
| Aug 14, 2026 | 0.36 | 0.37 | 0.35 | 0.36 | 0.36 | -1.37% | 510,000 |
| Aug 13, 2026 | 0.37 | 0.38 | 0.37 | 0.37 | 0.37 | 1.39% | 464,000 |
| Aug 12, 2026 | 0.38 | 0.38 | 0.36 | 0.36 | 0.36 | -5.26% | 612,003 |