Zhong Ju Investment Group Limited (HKG:1959)
Hong Kong · Delayed Price · Currency is HKD 4.600
-0.095 (-2.02%)
Aug 26, 2026, 3:57 PM HKT
Zhong Ju Investment Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 4.60 | 4.70 | 4.60 | 4.60 | 4.60 | -2.02% | 126,000 |
| Aug 25, 2026 | 4.88 | 4.88 | 4.64 | 4.70 | 4.70 | - | 256,300 |
| Aug 24, 2026 | 4.68 | 4.84 | 4.50 | 4.70 | 4.70 | -0.11% | 1,638,000 |
| Aug 21, 2026 | 4.42 | 4.75 | 4.10 | 4.70 | 4.70 | 6.33% | 914,000 |
| Aug 20, 2026 | 4.30 | 4.43 | 4.01 | 4.42 | 4.42 | -0.23% | 548,000 |
| Aug 19, 2026 | 4.00 | 4.43 | 4.00 | 4.43 | 4.43 | 4.24% | 406,000 |
| Aug 18, 2026 | 4.35 | 4.35 | 4.20 | 4.25 | 4.25 | 0.24% | 52,000 |
| Aug 17, 2026 | 3.50 | 4.37 | 3.50 | 4.24 | 4.24 | -3.64% | 860,000 |
| Aug 14, 2026 | 3.98 | 4.40 | 3.80 | 4.40 | 4.40 | 19.24% | 1,304,000 |
| Aug 13, 2026 | 3.48 | 3.99 | 3.48 | 3.69 | 3.69 | 6.34% | 468,000 |
| Aug 12, 2026 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | -0.14% | - |
| Aug 11, 2026 | 3.48 | 3.48 | 3.40 | 3.48 | 3.48 | 2.21% | 36,000 |
| Aug 10, 2026 | 3.12 | 3.45 | 3.00 | 3.40 | 3.40 | -0.73% | 438,000 |
| Aug 7, 2026 | 3.50 | 3.60 | 3.37 | 3.43 | 3.43 | -4.86% | 198,000 |
| Aug 6, 2026 | 3.80 | 3.80 | 3.49 | 3.60 | 3.60 | -4.76% | 290,000 |
| Aug 5, 2026 | 3.62 | 3.84 | 3.58 | 3.78 | 3.78 | -1.31% | 372,000 |
| Aug 4, 2026 | 3.89 | 3.89 | 3.61 | 3.83 | 3.83 | -1.29% | 114,000 |
| Aug 3, 2026 | 3.93 | 3.93 | 3.62 | 3.88 | 3.88 | -1.27% | 383,700 |
| Jul 31, 2026 | 3.80 | 4.28 | 3.45 | 3.93 | 3.93 | 3.42% | 2,752,650 |
| Jul 30, 2026 | 2.60 | 3.80 | 2.60 | 3.80 | 3.80 | 43.94% | 3,010,000 |
| Jul 29, 2026 | 1.99 | 2.65 | 1.98 | 2.64 | 2.64 | 33.33% | 1,318,000 |
| Jul 28, 2026 | 2.03 | 2.05 | 1.97 | 1.98 | 1.98 | 0.51% | 1,590,000 |
| Jul 27, 2026 | 2.05 | 2.10 | 1.85 | 1.97 | 1.97 | -3.90% | 4,490,000 |
| Jul 24, 2026 | 2.10 | 2.10 | 2.05 | 2.05 | 2.05 | -9.69% | 22,000 |
| Jul 23, 2026 | 2.00 | 2.75 | 1.99 | 2.27 | 2.27 | 16.41% | 1,242,000 |
| Jul 22, 2026 | 1.87 | 1.97 | 1.85 | 1.95 | 1.95 | 4.28% | 166,000 |
| Jul 21, 2026 | 1.72 | 2.00 | 1.68 | 1.87 | 1.87 | 11.98% | 250,000 |
| Jul 20, 2026 | 1.68 | 1.68 | 1.62 | 1.67 | 1.67 | 4.37% | 4,692,000 |
| Jul 17, 2026 | 1.56 | 1.66 | 1.45 | 1.60 | 1.60 | 3.23% | 164,000 |
| Jul 16, 2026 | 1.57 | 1.57 | 1.55 | 1.55 | 1.55 | 3.33% | 46,000 |
| Jul 15, 2026 | 1.42 | 1.75 | 1.39 | 1.50 | 1.50 | 4.17% | 262,000 |
| Jul 14, 2026 | 1.39 | 1.50 | 1.20 | 1.44 | 1.44 | -8.86% | 506,000 |
| Jul 13, 2026 | 1.60 | 1.60 | 0.92 | 1.58 | 1.58 | -3.07% | 2,064,000 |
| Jul 10, 2026 | 1.80 | 1.98 | 1.61 | 1.63 | 1.63 | -9.44% | 160,000 |
| Jul 9, 2026 | 1.85 | 1.85 | 1.70 | 1.80 | 1.80 | -4.26% | 102,000 |
| Jul 8, 2026 | 1.88 | 1.89 | 1.88 | 1.88 | 1.88 | - | 38,000 |
| Jul 7, 2026 | 1.90 | 1.90 | 1.88 | 1.88 | 1.88 | -5.05% | 20,000 |
| Jul 6, 2026 | 2.00 | 2.10 | 1.99 | 1.98 | 1.98 | 0.51% | 266,000 |
| Jul 3, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | - | 46,000 |
| Jul 2, 2026 | 2.00 | 2.08 | 1.93 | 1.97 | 1.97 | -10.05% | 46,000 |
| Jun 30, 2026 | 2.00 | 2.19 | 2.00 | 2.19 | 2.19 | 3.30% | 160,000 |
| Jun 29, 2026 | 2.19 | 2.19 | 2.19 | 2.12 | 2.12 | -2.75% | 14,000 |
| Jun 26, 2026 | 2.20 | 2.20 | 1.96 | 2.18 | 2.18 | -4.80% | 164,000 |
| Jun 25, 2026 | 2.24 | 2.29 | 2.20 | 2.29 | 2.29 | - | 146,000 |
| Jun 24, 2026 | 1.72 | 2.36 | 1.72 | 2.29 | 2.29 | 14.50% | 4,996,000 |
| Jun 23, 2026 | 2.20 | 2.20 | 2.00 | 2.00 | 2.00 | -13.04% | 78,000 |
| Jun 22, 2026 | 2.44 | 2.44 | 2.34 | 2.30 | 2.30 | -6.12% | 14,000 |
| Jun 18, 2026 | 2.50 | 2.51 | 2.45 | 2.45 | 2.45 | - | 504,000 |
| Jun 17, 2026 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | -0.81% | 34,000 |
| Jun 16, 2026 | 2.56 | 2.56 | 2.47 | 2.47 | 2.47 | -3.52% | 519,176 |