Zhong Ji Longevity Science Group Limited (HKG:0767)
Hong Kong · Delayed Price · Currency is HKD 0.4700
-0.0050 (-1.05%)
Apr 21, 2026, 3:52 PM HKT
HKG:0767 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 16, 2026 | 0.50 | 0.50 | 0.49 | 0.50 | 0.50 | 1.01% | 469,751 |
| Mar 13, 2026 | 0.49 | 0.50 | 0.48 | 0.50 | 0.50 | -1.00% | 1,171,000 |
| Mar 12, 2026 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | - | 173,000 |
| Mar 11, 2026 | 0.50 | 0.50 | 0.49 | 0.50 | 0.50 | - | 208,000 |
| Mar 10, 2026 | 0.51 | 0.51 | 0.47 | 0.50 | 0.50 | -1.96% | 890,000 |
| Mar 9, 2026 | 0.50 | 0.52 | 0.46 | 0.51 | 0.51 | 2.00% | 1,474,000 |
| Mar 6, 2026 | 0.45 | 0.50 | 0.45 | 0.50 | 0.50 | 12.36% | 652,000 |
| Mar 5, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 1.14% | 10,000 |
| Mar 4, 2026 | 0.44 | 0.44 | 0.42 | 0.44 | 0.44 | -2.22% | 190,000 |
| Mar 3, 2026 | 0.47 | 0.47 | 0.45 | 0.45 | 0.45 | -4.26% | 140,000 |
| Mar 2, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | 10,000 |
| Feb 27, 2026 | 0.46 | 0.48 | 0.46 | 0.47 | 0.47 | -2.08% | 40,000 |
| Feb 26, 2026 | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | 1.05% | 290,000 |
| Feb 25, 2026 | 0.49 | 0.49 | 0.47 | 0.48 | 0.48 | -2.06% | 280,000 |
| Feb 24, 2026 | 0.49 | 0.49 | 0.48 | 0.49 | 0.49 | -1.02% | 250,012 |
| Feb 23, 2026 | 0.50 | 0.50 | 0.50 | 0.49 | 0.49 | 7.69% | 80,025 |
| Feb 20, 2026 | 0.44 | 0.46 | 0.43 | 0.46 | 0.46 | 2.25% | 450,012 |
| Feb 16, 2026 | 0.43 | 0.43 | 0.43 | 0.45 | 0.45 | -3.26% | 10,000 |
| Feb 13, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Feb 12, 2026 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | - | 350,000 |
| Feb 11, 2026 | 0.48 | 0.48 | 0.46 | 0.46 | 0.46 | -4.17% | 660,000 |
| Feb 10, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -1.03% | - |
| Feb 9, 2026 | 0.49 | 0.49 | 0.48 | 0.49 | 0.49 | 2.11% | 110,000 |
| Feb 6, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -3.06% | 74,005 |
| Feb 5, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 1.03% | 80,000 |
| Feb 4, 2026 | 0.49 | 0.49 | 0.47 | 0.49 | 0.49 | -3.00% | 472,000 |
| Feb 3, 2026 | 0.48 | 0.50 | 0.47 | 0.50 | 0.50 | 4.17% | 360,000 |
| Feb 2, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -2.04% | 390,000 |