Zhong Ju Investment Group Limited (HKG:1959)
Hong Kong · Delayed Price · Currency is HKD 2.930
-0.090 (-2.98%)
Jun 1, 2026, 3:35 PM HKT
Zhong Ju Investment Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 2.93 | 3.10 | 2.78 | 2.93 | 2.93 | -2.98% | 2,654,000 |
| May 29, 2026 | 3.30 | 3.30 | 2.96 | 3.02 | 3.02 | -8.48% | 2,114,000 |
| May 28, 2026 | 3.67 | 3.68 | 3.30 | 3.30 | 3.30 | -10.33% | 470,000 |
| May 27, 2026 | 3.77 | 3.85 | 3.56 | 3.68 | 3.68 | 6.36% | 264,000 |
| May 26, 2026 | 3.39 | 3.94 | 3.39 | 3.46 | 3.46 | 2.67% | 460,000 |
| May 22, 2026 | 3.20 | 3.46 | 3.20 | 3.37 | 3.37 | 2.12% | 276,000 |
| May 21, 2026 | 3.17 | 3.34 | 3.17 | 3.30 | 3.30 | 4.43% | 54,000 |
| May 20, 2026 | 3.05 | 3.38 | 3.05 | 3.16 | 3.16 | -3.07% | 58,000 |
| May 19, 2026 | 3.01 | 3.26 | 3.01 | 3.26 | 3.26 | 9.03% | 102,000 |
| May 18, 2026 | 3.18 | 3.27 | 2.99 | 2.99 | 2.99 | -10.75% | 170,000 |
| May 15, 2026 | 3.44 | 3.44 | 3.35 | 3.35 | 3.35 | -2.62% | 188,000 |
| May 14, 2026 | 3.48 | 3.48 | 3.36 | 3.44 | 3.44 | -1.43% | 1,648,000 |
| May 13, 2026 | 3.55 | 3.55 | 3.41 | 3.49 | 3.49 | -1.13% | 2,104,000 |
| May 12, 2026 | 3.53 | 3.58 | 3.47 | 3.53 | 3.53 | -3.02% | 68,000 |
| May 11, 2026 | 3.41 | 3.64 | 3.40 | 3.64 | 3.64 | 0.28% | 270,000 |
| May 8, 2026 | 3.45 | 3.73 | 3.45 | 3.63 | 3.63 | - | 2,026,000 |
| May 7, 2026 | 3.50 | 3.70 | 3.35 | 3.63 | 3.63 | 1.40% | 306,000 |
| May 6, 2026 | 3.83 | 3.83 | 3.52 | 3.58 | 3.58 | -6.53% | 202,000 |
| May 5, 2026 | 3.67 | 3.85 | 3.44 | 3.83 | 3.83 | 4.36% | 412,000 |
| May 4, 2026 | 3.80 | 3.93 | 3.67 | 3.67 | 3.67 | -5.17% | 294,000 |
| Apr 30, 2026 | 4.20 | 4.20 | 3.72 | 3.87 | 3.87 | 2.11% | 9,720,000 |
| Apr 29, 2026 | 3.83 | 4.16 | 3.50 | 3.79 | 3.79 | -2.57% | 442,000 |
| Apr 28, 2026 | 4.02 | 4.02 | 3.88 | 3.89 | 3.89 | -3.23% | 134,000 |
| Apr 27, 2026 | 4.04 | 4.15 | 3.98 | 4.02 | 4.02 | 1.77% | 210,000 |
| Apr 24, 2026 | 4.10 | 4.13 | 3.95 | 3.95 | 3.95 | -3.42% | 212,000 |
| Apr 23, 2026 | 4.11 | 4.26 | 4.08 | 4.09 | 4.09 | -1.92% | 9,410,000 |
| Apr 22, 2026 | 4.16 | 4.19 | 4.15 | 4.17 | 4.17 | -0.95% | 80,000 |
| Apr 21, 2026 | 4.38 | 4.38 | 4.02 | 4.21 | 4.21 | -4.10% | 8,108,000 |
| Apr 20, 2026 | 4.29 | 4.70 | 4.16 | 4.39 | 4.39 | 6.30% | 1,524,000 |
| Apr 17, 2026 | 4.39 | 4.39 | 4.09 | 4.13 | 4.13 | -0.72% | 6,278,000 |
| Apr 16, 2026 | 4.35 | 4.50 | 4.16 | 4.16 | 4.16 | -3.26% | 5,760,000 |
| Apr 15, 2026 | 4.03 | 4.40 | 3.98 | 4.30 | 4.30 | 6.70% | 436,000 |
| Apr 14, 2026 | 4.02 | 4.08 | 3.96 | 4.03 | 4.03 | 0.25% | 3,200,000 |
| Apr 13, 2026 | 4.30 | 4.30 | 4.02 | 4.02 | 4.02 | -0.99% | 1,516,000 |
| Apr 10, 2026 | 4.28 | 4.28 | 4.00 | 4.06 | 4.06 | -5.14% | 2,262,000 |
| Apr 9, 2026 | 4.35 | 4.40 | 3.86 | 4.28 | 4.28 | - | 6,932,000 |
| Apr 8, 2026 | 4.32 | 4.45 | 4.10 | 4.28 | 4.28 | -0.93% | 1,260,000 |
| Apr 2, 2026 | 4.28 | 4.32 | 3.94 | 4.32 | 4.32 | 3.35% | 662,000 |
| Apr 1, 2026 | 4.48 | 4.53 | 4.17 | 4.18 | 4.18 | -7.11% | 394,000 |
| Mar 31, 2026 | 4.60 | 4.74 | 4.21 | 4.50 | 4.50 | -2.17% | 570,000 |
| Mar 30, 2026 | 4.20 | 4.71 | 4.20 | 4.60 | 4.60 | 11.92% | 520,000 |
| 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 |