Zhong Ju Investment Group Limited (HKG:1959)
Hong Kong · Delayed Price · Currency is HKD 4.495
+0.095 (2.16%)
Oct 6, 2026, 3:56 PM HKT
Zhong Ju Investment Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 4.39 | 4.50 | 4.39 | 4.50 | 4.50 | 2.16% | 70,000 |
| Oct 5, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | - |
| Oct 2, 2026 | 4.36 | 4.43 | 4.31 | 4.40 | 4.40 | -1.01% | 20,000 |
| Sep 30, 2026 | 4.44 | 4.53 | 4.30 | 4.45 | 4.45 | -0.45% | 238,000 |
| Sep 29, 2026 | 4.31 | 4.51 | 4.30 | 4.47 | 4.47 | -1.33% | 42,000 |
| Sep 28, 2026 | 4.37 | 4.53 | 4.34 | 4.53 | 4.53 | - | 34,000 |
| Sep 25, 2026 | 4.37 | 4.60 | 4.37 | 4.53 | 4.53 | 0.78% | 24,000 |
| Sep 24, 2026 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | - | - |
| Sep 23, 2026 | 4.39 | 4.56 | 4.37 | 4.49 | 4.49 | -1.54% | 100,000 |
| Sep 22, 2026 | 4.07 | 4.68 | 4.06 | 4.56 | 4.56 | - | 110,000 |
| Sep 21, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | - | 2,000 |
| Sep 18, 2026 | 4.55 | 4.68 | 4.40 | 4.56 | 4.56 | - | 702,000 |
| Sep 17, 2026 | 4.40 | 4.59 | 4.40 | 4.56 | 4.56 | -0.11% | 778,000 |
| Sep 16, 2026 | 4.48 | 4.60 | 4.45 | 4.57 | 4.57 | -0.76% | 1,000,000 |
| Sep 15, 2026 | 4.55 | 4.63 | 4.40 | 4.60 | 4.60 | - | 120,000 |
| Sep 14, 2026 | 4.65 | 4.65 | 4.51 | 4.60 | 4.60 | -1.08% | 42,000 |
| Sep 11, 2026 | 4.30 | 4.67 | 4.30 | 4.65 | 4.65 | 1.20% | 56,000 |
| Sep 10, 2026 | 4.37 | 4.68 | 4.37 | 4.60 | 4.60 | 5.39% | 850,000 |
| Sep 9, 2026 | 4.02 | 4.54 | 3.96 | 4.36 | 4.36 | -0.11% | 268,000 |
| Sep 8, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | - | - |
| Sep 7, 2026 | 4.13 | 4.49 | 4.11 | 4.37 | 4.37 | -3.00% | 226,000 |
| Sep 4, 2026 | 4.33 | 4.54 | 3.81 | 4.50 | 4.50 | 3.57% | 508,000 |
| Sep 3, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - | - |
| Sep 2, 2026 | 4.30 | 4.44 | 4.30 | 4.35 | 4.35 | -1.14% | 180,000 |
| Sep 1, 2026 | 4.39 | 4.45 | 4.30 | 4.40 | 4.40 | -1.90% | 134,000 |
| Aug 31, 2026 | 4.45 | 4.48 | 4.45 | 4.48 | 4.48 | - | 10,000 |
| Aug 28, 2026 | 4.49 | 4.65 | 4.48 | 4.48 | 4.48 | -2.61% | 38,000 |
| Aug 27, 2026 | 4.70 | 4.74 | 4.60 | 4.60 | 4.60 | - | 94,000 |
| 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 |