Zhong Ju Investment Group Limited (HKG:1959)
Hong Kong · Delayed Price · Currency is HKD 4.110
-0.200 (-4.64%)
At close: Mar 27, 2026
Zhong Ju Investment Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4.31 | 4.34 | 4.02 | 4.11 | 4.11 | -4.64% | 476,000 |
| Mar 26, 2026 | 3.39 | 4.40 | 3.39 | 4.31 | 4.31 | 27.89% | 1,696,000 |
| Mar 25, 2026 | 3.61 | 3.64 | 3.28 | 3.37 | 3.37 | -3.71% | 738,000 |
| Mar 24, 2026 | 3.60 | 3.90 | 3.49 | 3.50 | 3.50 | -1.13% | 2,630,000 |
| Mar 23, 2026 | 3.40 | 3.60 | 3.28 | 3.54 | 3.54 | 7.93% | 418,000 |
| Mar 20, 2026 | 3.10 | 3.35 | 3.08 | 3.28 | 3.28 | 5.47% | 502,000 |
| Mar 19, 2026 | 2.90 | 3.25 | 2.87 | 3.11 | 3.11 | 7.24% | 610,000 |
| Mar 18, 2026 | 4.33 | 4.33 | 2.80 | 2.90 | 2.90 | -35.12% | 3,216,000 |
| Mar 17, 2026 | 4.43 | 4.55 | 4.43 | 4.47 | 4.47 | 0.22% | 614,000 |
| Mar 16, 2026 | 4.78 | 4.94 | 4.44 | 4.46 | 4.46 | -6.69% | 1,950,000 |
| Mar 13, 2026 | 4.72 | 5.00 | 4.72 | 4.78 | 4.78 | 1.27% | 814,000 |
| Mar 12, 2026 | 5.01 | 5.30 | 4.56 | 4.72 | 4.72 | -5.60% | 2,366,000 |
| Mar 11, 2026 | 4.35 | 5.00 | 4.35 | 5.00 | 5.00 | 14.94% | 2,120,000 |
| Mar 10, 2026 | 4.04 | 4.57 | 4.02 | 4.35 | 4.35 | 5.33% | 1,598,000 |
| Mar 9, 2026 | 3.89 | 4.15 | 3.72 | 4.13 | 4.13 | 5.09% | 1,304,000 |
| Mar 6, 2026 | 3.73 | 4.03 | 3.60 | 3.93 | 3.93 | 3.69% | 1,466,000 |
| Mar 5, 2026 | 3.98 | 4.00 | 3.50 | 3.79 | 3.79 | -1.56% | 2,158,000 |
| Mar 4, 2026 | 3.26 | 3.98 | 3.20 | 3.85 | 3.85 | 18.10% | 3,840,000 |
| Mar 3, 2026 | 3.11 | 3.29 | 3.00 | 3.26 | 3.26 | 4.82% | 2,530,000 |
| Mar 2, 2026 | 3.00 | 3.15 | 2.91 | 3.11 | 3.11 | 1.30% | 798,000 |
| Feb 27, 2026 | 2.99 | 3.15 | 2.90 | 3.07 | 3.07 | 5.86% | 344,000 |
| Feb 26, 2026 | 2.96 | 3.06 | 2.75 | 2.90 | 2.90 | -5.84% | 600,000 |
| Feb 25, 2026 | 3.06 | 3.08 | 2.96 | 3.08 | 3.08 | 0.65% | 158,000 |
| Feb 24, 2026 | 2.94 | 3.08 | 2.91 | 3.06 | 3.06 | 4.79% | 836,000 |
| Feb 23, 2026 | 2.89 | 2.94 | 2.77 | 2.92 | 2.92 | 6.18% | 206,000 |
| Feb 20, 2026 | 3.00 | 3.00 | 2.69 | 2.75 | 2.75 | -8.94% | 148,000 |
| Feb 16, 2026 | 2.94 | 3.02 | 2.74 | 3.02 | 3.02 | 2.72% | 236,000 |
| Feb 13, 2026 | 2.75 | 2.94 | 2.66 | 2.94 | 2.94 | 6.91% | 138,000 |
| Feb 12, 2026 | 2.72 | 2.78 | 2.70 | 2.75 | 2.75 | 1.48% | 62,000 |
| Feb 11, 2026 | 2.97 | 3.04 | 2.70 | 2.71 | 2.71 | -8.75% | 446,500 |
| Feb 10, 2026 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | -1.00% | 4,000 |
| Feb 9, 2026 | 2.79 | 3.06 | 2.79 | 3.00 | 3.00 | 9.89% | 436,000 |
| Feb 6, 2026 | 2.88 | 2.88 | 2.68 | 2.73 | 2.73 | -5.54% | 176,000 |
| Feb 5, 2026 | 2.91 | 2.94 | 2.89 | 2.89 | 2.89 | 1.40% | 48,000 |
| Feb 4, 2026 | 2.85 | 2.90 | 2.70 | 2.85 | 2.85 | -5.00% | 190,000 |
| Feb 3, 2026 | 2.88 | 3.00 | 2.85 | 3.00 | 3.00 | 3.45% | 260,000 |
| Feb 2, 2026 | 3.10 | 3.20 | 2.87 | 2.90 | 2.90 | -3.33% | 382,000 |
| Jan 30, 2026 | 2.80 | 3.20 | 2.71 | 3.00 | 3.00 | 13.21% | 1,178,000 |
| Jan 29, 2026 | 2.70 | 2.73 | 2.58 | 2.65 | 2.65 | -6.36% | 1,074,000 |
| Jan 28, 2026 | 2.90 | 2.98 | 2.75 | 2.83 | 2.83 | -6.29% | 446,000 |
| Jan 27, 2026 | 2.88 | 3.02 | 2.88 | 3.02 | 3.02 | - | 252,000 |
| Jan 26, 2026 | 3.00 | 3.17 | 2.92 | 3.02 | 3.02 | 0.67% | 232,000 |
| Jan 23, 2026 | 2.88 | 3.01 | 2.86 | 3.00 | 3.00 | -0.99% | 360,000 |
| Jan 22, 2026 | 2.92 | 3.03 | 2.91 | 3.03 | 3.03 | 1.00% | 48,000 |
| Jan 21, 2026 | 3.19 | 3.20 | 2.85 | 3.00 | 3.00 | - | 1,200,000 |
| Jan 20, 2026 | 2.95 | 3.00 | 2.70 | 3.00 | 3.00 | 1.69% | 616,000 |
| Jan 19, 2026 | 2.85 | 2.99 | 2.80 | 2.95 | 2.95 | 2.08% | 223,950 |
| Jan 16, 2026 | 3.05 | 3.05 | 2.77 | 2.89 | 2.89 | -5.56% | 672,000 |
| Jan 15, 2026 | 3.17 | 3.29 | 2.93 | 3.06 | 3.06 | -2.55% | 326,000 |
| Jan 14, 2026 | 3.28 | 3.28 | 3.14 | 3.14 | 3.14 | -4.27% | 364,000 |