Zhong Ju Investment Group Limited (HKG:1959)
Hong Kong · Delayed Price · Currency is HKD 1.090
-0.540 (-33.13%)
Jul 13, 2026, 1:35 PM HKT
Zhong Ju Investment Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |