Zhong Ji Longevity Science Group Limited (HKG:0767)
Hong Kong
· Delayed Price · Currency is HKD 0.465
+0.010 (2.20%)
Apr 29, 2026, 4:08 PM HKT
HKG:0767 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 0.47 | 0.48 | 0.45 | 0.47 | 0.47 | 2.20% | 670,075 |
| Apr 28, 2026 | 0.47 | 0.47 | 0.45 | 0.46 | 0.46 | -5.21% | 614,000 |
| Apr 27, 2026 | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | - | 401,000 |
| Apr 24, 2026 | 0.47 | 0.48 | 0.46 | 0.48 | 0.48 | -2.04% | 430,162 |
| Apr 23, 2026 | 0.45 | 0.49 | 0.44 | 0.49 | 0.49 | 10.11% | 2,030,000 |
| Apr 22, 2026 | 0.47 | 0.47 | 0.45 | 0.45 | 0.45 | -5.32% | 740,000 |
| Apr 21, 2026 | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | -1.05% | 110,000 |
| Apr 20, 2026 | 0.49 | 0.49 | 0.45 | 0.48 | 0.48 | -2.06% | 600,000 |
| Apr 17, 2026 | 0.45 | 0.49 | 0.45 | 0.49 | 0.49 | 2.11% | 635,812 |
| Apr 16, 2026 | 0.48 | 0.48 | 0.47 | 0.48 | 0.48 | -1.04% | 390,000 |
| Apr 15, 2026 | 0.50 | 0.50 | 0.48 | 0.48 | 0.48 | -4.00% | 640,001 |
| Apr 14, 2026 | 0.49 | 0.51 | 0.49 | 0.50 | 0.50 | 3.09% | 450,462 |
| Apr 13, 2026 | 0.49 | 0.50 | 0.49 | 0.49 | 0.49 | -2.02% | 170,000 |
| Apr 10, 2026 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | -1.00% | 400,000 |
| Apr 9, 2026 | 0.49 | 0.52 | 0.49 | 0.50 | 0.50 | 3.09% | 1,560,000 |
| Apr 8, 2026 | 0.49 | 0.53 | 0.48 | 0.49 | 0.49 | -1.02% | 2,342,000 |
| Apr 2, 2026 | 0.49 | 0.49 | 0.48 | 0.49 | 0.49 | - | 240,000 |
| Apr 1, 2026 | 0.48 | 0.50 | 0.48 | 0.49 | 0.49 | 4.26% | 890,000 |
| Mar 31, 2026 | 0.50 | 0.50 | 0.47 | 0.47 | 0.47 | -5.05% | 870,000 |
| Mar 30, 2026 | 0.48 | 0.50 | 0.48 | 0.50 | 0.50 | 3.13% | 340,000 |
| Mar 27, 2026 | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | -3.03% | 347,975 |
| Mar 26, 2026 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | -1.00% | 170,000 |
| Mar 25, 2026 | 0.51 | 0.51 | 0.49 | 0.50 | 0.50 | - | 170,000 |
| Mar 24, 2026 | 0.48 | 0.50 | 0.48 | 0.50 | 0.50 | 5.26% | 270,350 |
| Mar 23, 2026 | 0.48 | 0.48 | 0.46 | 0.48 | 0.48 | -5.00% | 678,000 |
| Mar 20, 2026 | 0.48 | 0.50 | 0.48 | 0.50 | 0.50 | - | 168,037 |
| Mar 19, 2026 | 0.43 | 0.50 | 0.42 | 0.50 | 0.50 | 8.70% | 1,108,000 |
| Mar 18, 2026 | 0.49 | 0.49 | 0.46 | 0.46 | 0.46 | -8.00% | 670,074 |
| Mar 17, 2026 | 0.51 | 0.51 | 0.50 | 0.50 | 0.50 | - | 460,000 |
| Mar 16, 2026 | 0.50 | 0.50 | 0.49 | 0.50 | 0.50 | 1.01% | 469,751 |
| Mar 13, 2026 | 0.49 | 0.50 | 0.48 | 0.50 | 0.50 | -1.00% | 1,171,000 |
| Mar 12, 2026 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | - | 173,000 |
| Mar 11, 2026 | 0.50 | 0.50 | 0.49 | 0.50 | 0.50 | - | 208,000 |
| Mar 10, 2026 | 0.51 | 0.51 | 0.47 | 0.50 | 0.50 | -1.96% | 890,000 |
| Mar 9, 2026 | 0.50 | 0.52 | 0.46 | 0.51 | 0.51 | 2.00% | 1,474,000 |
| Mar 6, 2026 | 0.45 | 0.50 | 0.45 | 0.50 | 0.50 | 12.36% | 652,000 |
| Mar 5, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 1.14% | 10,000 |
| Mar 4, 2026 | 0.44 | 0.44 | 0.42 | 0.44 | 0.44 | -2.22% | 190,000 |
| Mar 3, 2026 | 0.47 | 0.47 | 0.45 | 0.45 | 0.45 | -4.26% | 140,000 |
| Mar 2, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | 10,000 |
| Feb 27, 2026 | 0.46 | 0.48 | 0.46 | 0.47 | 0.47 | -2.08% | 40,000 |
| Feb 26, 2026 | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | 1.05% | 290,000 |
| Feb 25, 2026 | 0.49 | 0.49 | 0.47 | 0.48 | 0.48 | -2.06% | 280,000 |
| Feb 24, 2026 | 0.49 | 0.49 | 0.48 | 0.49 | 0.49 | -1.02% | 250,012 |
| Feb 23, 2026 | 0.50 | 0.50 | 0.50 | 0.49 | 0.49 | 7.69% | 80,025 |
| Feb 20, 2026 | 0.44 | 0.46 | 0.43 | 0.46 | 0.46 | 2.25% | 450,012 |
| Feb 16, 2026 | 0.43 | 0.43 | 0.43 | 0.45 | 0.45 | -3.26% | 10,000 |
| Feb 13, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Feb 12, 2026 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | - | 350,000 |
| Feb 11, 2026 | 0.48 | 0.48 | 0.46 | 0.46 | 0.46 | -4.17% | 660,000 |
| Feb 10, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -1.03% | - |
| Feb 9, 2026 | 0.49 | 0.49 | 0.48 | 0.49 | 0.49 | 2.11% | 110,000 |
| Feb 6, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -3.06% | 74,005 |
| Feb 5, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 1.03% | 80,000 |
| Feb 4, 2026 | 0.49 | 0.49 | 0.47 | 0.49 | 0.49 | -3.00% | 472,000 |
| Feb 3, 2026 | 0.48 | 0.50 | 0.47 | 0.50 | 0.50 | 4.17% | 360,000 |
| Feb 2, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -2.04% | 390,000 |
| Jan 30, 2026 | 0.49 | 0.49 | 0.48 | 0.49 | 0.49 | -1.01% | 140,001 |
| Jan 29, 2026 | 0.50 | 0.50 | 0.48 | 0.50 | 0.50 | - | 323,000 |
| Jan 28, 2026 | 0.49 | 0.50 | 0.48 | 0.50 | 0.50 | -1.00% | 640,446 |
| Jan 27, 2026 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | - | 30,000 |
| Jan 26, 2026 | 0.50 | 0.51 | 0.49 | 0.50 | 0.50 | -1.96% | 380,500 |
| Jan 23, 2026 | 0.51 | 0.51 | 0.50 | 0.51 | 0.51 | -3.77% | 192,000 |
| Jan 22, 2026 | 0.49 | 0.53 | 0.49 | 0.53 | 0.53 | 6.00% | 81,000 |
| Jan 21, 2026 | 0.49 | 0.50 | 0.48 | 0.50 | 0.50 | - | 802,000 |
| Jan 20, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 149,000 |
| Jan 19, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -1.96% | 243,000 |
| Jan 16, 2026 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -3.77% | 114,000 |
| Jan 15, 2026 | 0.53 | 0.53 | 0.51 | 0.53 | 0.53 | - | 239,000 |
| Jan 14, 2026 | 0.54 | 0.54 | 0.53 | 0.53 | 0.53 | -1.85% | 250,000 |
| Jan 13, 2026 | 0.53 | 0.54 | 0.53 | 0.54 | 0.54 | -1.82% | 370,062 |
| Jan 12, 2026 | 0.51 | 0.55 | 0.51 | 0.55 | 0.55 | 7.84% | 628,025 |
| Jan 9, 2026 | 0.50 | 0.52 | 0.49 | 0.51 | 0.51 | 2.00% | 539,000 |
| Jan 8, 2026 | 0.49 | 0.50 | 0.47 | 0.50 | 0.50 | - | 164,000 |
| Jan 7, 2026 | 0.50 | 0.50 | 0.49 | 0.50 | 0.50 | - | 210,000 |
| Jan 6, 2026 | 0.50 | 0.51 | 0.49 | 0.50 | 0.50 | - | 330,000 |
| Jan 5, 2026 | 0.50 | 0.54 | 0.50 | 0.50 | 0.50 | - | 762,000 |
| Jan 2, 2026 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | - | 40,000 |
| Dec 31, 2025 | 0.49 | 0.50 | 0.48 | 0.50 | 0.50 | - | 320,000 |
| Dec 30, 2025 | 0.51 | 0.51 | 0.49 | 0.50 | 0.50 | -1.96% | 400,000 |
| Dec 29, 2025 | 0.51 | 0.51 | 0.49 | 0.51 | 0.51 | - | 30,000 |
| Dec 24, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 3.03% | 10,000 |
| Dec 23, 2025 | 0.51 | 0.51 | 0.49 | 0.50 | 0.50 | -1.00% | 190,000 |
| Dec 22, 2025 | 0.51 | 0.51 | 0.50 | 0.50 | 0.50 | -1.96% | 160,000 |
| Dec 19, 2025 | 0.52 | 0.52 | 0.50 | 0.51 | 0.51 | -1.92% | 46,937 |
| Dec 18, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | - |
| Dec 17, 2025 | 0.51 | 0.52 | 0.50 | 0.52 | 0.52 | 1.96% | 380,000 |
| Dec 16, 2025 | 0.52 | 0.52 | 0.50 | 0.51 | 0.51 | -1.92% | 160,000 |
| Dec 15, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | 30,037 |
| Dec 12, 2025 | 0.53 | 0.53 | 0.52 | 0.52 | 0.52 | 1.96% | 230,000 |
| Dec 11, 2025 | 0.51 | 0.52 | 0.51 | 0.51 | 0.51 | - | 170,000 |
| Dec 10, 2025 | 0.52 | 0.53 | 0.51 | 0.51 | 0.51 | -1.92% | 174,000 |
| Dec 9, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | 590,000 |
| Dec 8, 2025 | 0.53 | 0.55 | 0.51 | 0.52 | 0.52 | -1.89% | 472,000 |
| Dec 5, 2025 | 0.54 | 0.54 | 0.53 | 0.53 | 0.53 | -1.85% | 94,000 |
| Dec 4, 2025 | 0.55 | 0.56 | 0.53 | 0.54 | 0.54 | -1.82% | 190,000 |
| Dec 3, 2025 | 0.58 | 0.58 | 0.55 | 0.55 | 0.55 | -5.17% | 860,000 |
| Dec 2, 2025 | 0.58 | 0.61 | 0.57 | 0.58 | 0.58 | 1.75% | 1,010,025 |
| Dec 1, 2025 | 0.58 | 0.61 | 0.57 | 0.57 | 0.57 | -1.72% | 807,000 |
| Nov 28, 2025 | 0.56 | 0.60 | 0.56 | 0.58 | 0.58 | 5.45% | 1,075,000 |