Zhong Ju Investment Group Limited (HKG:1959)
Hong Kong · Delayed Price · Currency is HKD 3.880
-0.050 (-1.27%)
Aug 3, 2026, 4:08 PM HKT
Zhong Ju Investment Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 15, 2026 | 2.00 | 2.82 | 1.76 | 2.56 | 2.56 | 28.00% | 1,008,000 |
| Jun 12, 2026 | 2.00 | 2.16 | 2.00 | 2.00 | 2.00 | -7.41% | 276,000 |
| Jun 11, 2026 | 2.03 | 2.20 | 2.03 | 2.16 | 2.16 | -2.26% | 130,000 |
| Jun 10, 2026 | 2.20 | 2.23 | 1.65 | 2.21 | 2.21 | -0.45% | 2,018,000 |
| Jun 9, 2026 | 2.30 | 2.37 | 1.51 | 2.22 | 2.22 | -5.53% | 2,146,000 |
| Jun 8, 2026 | 2.76 | 2.89 | 2.08 | 2.35 | 2.35 | -16.67% | 2,076,000 |
| Jun 5, 2026 | 2.60 | 2.95 | 2.60 | 2.82 | 2.82 | -3.09% | 5,088,000 |
| Jun 4, 2026 | 2.58 | 2.98 | 2.58 | 2.91 | 2.91 | 11.49% | 3,326,000 |
| Jun 3, 2026 | 2.72 | 2.74 | 2.54 | 2.61 | 2.61 | -5.09% | 2,512,000 |
| Jun 2, 2026 | 2.88 | 2.92 | 2.74 | 2.75 | 2.75 | -6.14% | 3,926,000 |
| 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 |