Zhong Ju Investment Group Limited (HKG:1959)
Hong Kong
· Delayed Price · Currency is HKD 4.020
-0.110 (-2.66%)
Mar 10, 2026, 10:13 AM HKT
Zhong Ju Investment Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 3.89 | 3.97 | 3.72 | 3.97 | - | 1.02% | 558,000 |
| Mar 6, 2026 | 3.73 | 4.03 | 3.60 | 3.93 | 3.93 | 3.69% | 1,466,000 |
| Mar 5, 2026 | 3.98 | 4.00 | 3.50 | 3.79 | 3.79 | -1.56% | 2,158,000 |
| Mar 4, 2026 | 3.26 | 3.98 | 3.20 | 3.85 | 3.85 | 18.10% | 3,840,000 |
| Mar 3, 2026 | 3.11 | 3.29 | 3.00 | 3.26 | 3.26 | 4.82% | 2,530,000 |
| Mar 2, 2026 | 3.00 | 3.15 | 2.91 | 3.11 | 3.11 | 1.30% | 798,000 |
| Feb 27, 2026 | 2.99 | 3.15 | 2.90 | 3.07 | 3.07 | 5.86% | 344,000 |
| Feb 26, 2026 | 2.96 | 3.06 | 2.75 | 2.90 | 2.90 | -5.84% | 600,000 |
| Feb 25, 2026 | 3.06 | 3.08 | 2.96 | 3.08 | 3.08 | 0.65% | 158,000 |
| Feb 24, 2026 | 2.94 | 3.08 | 2.91 | 3.06 | 3.06 | 4.79% | 836,000 |
| Feb 23, 2026 | 2.89 | 2.94 | 2.77 | 2.92 | 2.92 | 6.18% | 206,000 |
| Feb 20, 2026 | 3.00 | 3.00 | 2.69 | 2.75 | 2.75 | -8.94% | 148,000 |
| Feb 16, 2026 | 2.94 | 3.02 | 2.74 | 3.02 | 3.02 | 2.72% | 236,000 |
| Feb 13, 2026 | 2.75 | 2.94 | 2.66 | 2.94 | 2.94 | 6.91% | 138,000 |
| Feb 12, 2026 | 2.72 | 2.78 | 2.70 | 2.75 | 2.75 | 1.48% | 62,000 |
| Feb 11, 2026 | 2.97 | 3.04 | 2.70 | 2.71 | 2.71 | -8.75% | 446,500 |
| Feb 10, 2026 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | -1.00% | 4,000 |
| Feb 9, 2026 | 2.79 | 3.06 | 2.79 | 3.00 | 3.00 | 9.89% | 436,000 |
| Feb 6, 2026 | 2.88 | 2.88 | 2.68 | 2.73 | 2.73 | -5.54% | 176,000 |
| Feb 5, 2026 | 2.91 | 2.94 | 2.89 | 2.89 | 2.89 | 1.40% | 48,000 |
| Feb 4, 2026 | 2.85 | 2.90 | 2.70 | 2.85 | 2.85 | -5.00% | 190,000 |
| Feb 3, 2026 | 2.88 | 3.00 | 2.85 | 3.00 | 3.00 | 3.45% | 260,000 |
| Feb 2, 2026 | 3.10 | 3.20 | 2.87 | 2.90 | 2.90 | -3.33% | 382,000 |
| Jan 30, 2026 | 2.80 | 3.20 | 2.71 | 3.00 | 3.00 | 13.21% | 1,178,000 |
| Jan 29, 2026 | 2.70 | 2.73 | 2.58 | 2.65 | 2.65 | -6.36% | 1,074,000 |
| Jan 28, 2026 | 2.90 | 2.98 | 2.75 | 2.83 | 2.83 | -6.29% | 446,000 |
| Jan 27, 2026 | 2.88 | 3.02 | 2.88 | 3.02 | 3.02 | - | 252,000 |
| Jan 26, 2026 | 3.00 | 3.17 | 2.92 | 3.02 | 3.02 | 0.67% | 232,000 |
| Jan 23, 2026 | 2.88 | 3.01 | 2.86 | 3.00 | 3.00 | -0.99% | 360,000 |
| Jan 22, 2026 | 2.92 | 3.03 | 2.91 | 3.03 | 3.03 | 1.00% | 48,000 |
| Jan 21, 2026 | 3.19 | 3.20 | 2.85 | 3.00 | 3.00 | - | 1,200,000 |
| Jan 20, 2026 | 2.95 | 3.00 | 2.70 | 3.00 | 3.00 | 1.69% | 616,000 |
| Jan 19, 2026 | 2.85 | 2.99 | 2.80 | 2.95 | 2.95 | 2.08% | 223,950 |
| Jan 16, 2026 | 3.05 | 3.05 | 2.77 | 2.89 | 2.89 | -5.56% | 672,000 |
| Jan 15, 2026 | 3.17 | 3.29 | 2.93 | 3.06 | 3.06 | -2.55% | 326,000 |
| Jan 14, 2026 | 3.28 | 3.28 | 3.14 | 3.14 | 3.14 | -4.27% | 364,000 |
| Jan 13, 2026 | 3.35 | 3.57 | 3.26 | 3.28 | 3.28 | -2.09% | 174,000 |
| Jan 12, 2026 | 3.55 | 3.55 | 3.32 | 3.35 | 3.35 | -5.63% | 440,000 |
| Jan 9, 2026 | 3.68 | 3.68 | 3.55 | 3.55 | 3.55 | -3.53% | 186,000 |
| Jan 8, 2026 | 3.54 | 3.68 | 3.24 | 3.68 | 3.68 | 1.10% | 936,000 |
| Jan 7, 2026 | 3.80 | 3.81 | 3.55 | 3.64 | 3.64 | -1.89% | 972,000 |
| Jan 6, 2026 | 3.39 | 3.80 | 3.39 | 3.71 | 3.71 | 5.40% | 1,340,000 |
| Jan 5, 2026 | 3.31 | 3.52 | 3.24 | 3.52 | 3.52 | 5.71% | 1,634,000 |
| Jan 2, 2026 | 3.27 | 3.35 | 3.17 | 3.33 | 3.33 | 1.83% | 1,672,000 |
| Dec 31, 2025 | 3.21 | 3.43 | 3.21 | 3.27 | 3.27 | 2.19% | 996,000 |
| Dec 30, 2025 | 3.39 | 3.45 | 3.20 | 3.20 | 3.20 | -5.04% | 1,642,000 |
| Dec 29, 2025 | 3.22 | 3.46 | 3.20 | 3.37 | 3.37 | 2.43% | 3,294,000 |
| Dec 24, 2025 | 3.20 | 3.29 | 3.08 | 3.29 | 3.29 | -1.50% | 1,898,000 |
| Dec 23, 2025 | 3.23 | 3.45 | 3.15 | 3.34 | 3.34 | 1.83% | 3,070,000 |
| Dec 22, 2025 | 3.18 | 3.29 | 2.95 | 3.28 | 3.28 | 2.18% | 3,406,000 |
| Dec 19, 2025 | 2.86 | 3.30 | 2.85 | 3.21 | 3.21 | 12.24% | 3,788,000 |
| Dec 18, 2025 | 3.02 | 3.20 | 2.82 | 2.86 | 2.86 | -4.67% | 530,000 |
| Dec 17, 2025 | 3.77 | 3.80 | 2.90 | 3.00 | 3.00 | 6.01% | 1,574,000 |
| Dec 11, 2025 | 2.85 | 2.87 | 2.79 | 2.83 | 2.83 | -0.70% | 228,000 |
| Dec 10, 2025 | 2.82 | 3.03 | 2.82 | 2.85 | 2.85 | -5.00% | 484,000 |
| Dec 9, 2025 | 3.10 | 3.10 | 2.80 | 3.00 | 3.00 | -3.23% | 558,000 |
| Dec 8, 2025 | 2.85 | 3.19 | 2.84 | 3.10 | 3.10 | 9.93% | 735,800 |
| Dec 5, 2025 | 2.95 | 3.20 | 2.50 | 2.82 | 2.82 | -4.41% | 2,006,000 |
| Dec 4, 2025 | 3.10 | 3.26 | 2.77 | 2.95 | 2.95 | -4.84% | 2,064,000 |
| Dec 3, 2025 | 3.39 | 3.40 | 3.01 | 3.10 | 3.10 | -8.55% | 996,000 |
| Dec 2, 2025 | 3.60 | 3.80 | 3.26 | 3.39 | 3.39 | -2.59% | 4,272,000 |
| Dec 1, 2025 | 2.50 | 3.53 | 2.50 | 3.48 | 3.48 | 43.21% | 5,680,000 |
| Nov 28, 2025 | 3.22 | 3.28 | 2.26 | 2.43 | 2.43 | -23.10% | 3,622,000 |
| Nov 27, 2025 | 3.09 | 3.47 | 3.07 | 3.16 | 3.16 | 2.27% | 3,604,000 |
| Nov 26, 2025 | 2.52 | 3.10 | 2.49 | 3.09 | 3.09 | 24.10% | 3,474,000 |
| Nov 25, 2025 | 2.43 | 2.49 | 2.37 | 2.49 | 2.49 | 2.05% | 1,026,000 |
| Nov 24, 2025 | 2.45 | 2.50 | 2.25 | 2.44 | 2.44 | -0.41% | 2,632,000 |
| Nov 21, 2025 | 2.50 | 2.51 | 2.20 | 2.45 | 2.45 | 2.94% | 2,158,000 |
| Nov 20, 2025 | 2.40 | 2.40 | 2.31 | 2.38 | 2.38 | 3.48% | 2,718,000 |
| Nov 19, 2025 | 2.40 | 2.54 | 2.20 | 2.30 | 2.30 | 0.88% | 1,616,000 |
| Nov 18, 2025 | 2.36 | 2.36 | 2.01 | 2.28 | 2.28 | 0.44% | 2,258,000 |
| Nov 17, 2025 | 1.80 | 2.42 | 1.80 | 2.27 | 2.27 | 28.25% | 4,278,000 |
| Nov 14, 2025 | 1.69 | 1.81 | 1.57 | 1.77 | 1.77 | 3.51% | 22,160,000 |
| Nov 13, 2025 | 1.48 | 1.75 | 1.48 | 1.71 | 1.71 | 13.25% | 2,556,000 |
| Nov 12, 2025 | 1.63 | 1.63 | 1.49 | 1.51 | 1.51 | -7.36% | 192,000 |
| Nov 11, 2025 | 1.59 | 1.64 | 1.53 | 1.63 | 1.63 | -1.21% | 526,000 |
| Nov 10, 2025 | 1.40 | 1.65 | 1.40 | 1.65 | 1.65 | 16.20% | 988,000 |
| Nov 7, 2025 | 1.47 | 1.50 | 1.40 | 1.42 | 1.42 | -5.33% | 1,206,000 |
| Nov 6, 2025 | 1.48 | 1.55 | 1.46 | 1.50 | 1.50 | -0.66% | 292,000 |
| Nov 5, 2025 | 1.64 | 1.73 | 1.47 | 1.51 | 1.51 | 0.67% | 2,497,700 |
| Nov 4, 2025 | 1.09 | 1.68 | 1.09 | 1.50 | 1.50 | 45.63% | 6,454,000 |
| Nov 3, 2025 | 1.01 | 1.14 | 0.98 | 1.03 | 1.03 | 8.42% | 864,000 |
| Oct 31, 2025 | 0.93 | 0.97 | 0.90 | 0.95 | 0.95 | 2.15% | 480,000 |
| Oct 30, 2025 | 1.07 | 1.13 | 0.81 | 0.93 | 0.93 | -13.08% | 4,796,000 |
| Oct 28, 2025 | 1.18 | 1.26 | 1.07 | 1.07 | 1.07 | -9.32% | 2,160,000 |
| Oct 27, 2025 | 1.45 | 1.45 | 1.16 | 1.18 | 1.18 | -18.62% | 7,358,000 |
| Oct 24, 2025 | 1.39 | 1.79 | 1.39 | 1.45 | 1.45 | 5.07% | 9,552,000 |
| Oct 23, 2025 | 0.95 | 1.38 | 0.95 | 1.38 | 1.38 | 45.26% | 12,776,000 |
| Oct 22, 2025 | 0.83 | 0.95 | 0.83 | 0.95 | 0.95 | 14.46% | 15,482,000 |
| Oct 21, 2025 | 0.86 | 0.93 | 0.83 | 0.83 | 0.83 | 2.47% | 3,988,000 |
| Oct 20, 2025 | 0.75 | 0.87 | 0.75 | 0.81 | 0.81 | 10.96% | 2,052,000 |
| Oct 17, 2025 | 0.75 | 0.89 | 0.70 | 0.73 | 0.73 | -2.67% | 6,206,000 |
| Oct 16, 2025 | 0.69 | 0.90 | 0.67 | 0.75 | 0.75 | 15.38% | 17,088,000 |
| Oct 15, 2025 | 0.70 | 0.71 | 0.51 | 0.65 | 0.65 | -9.72% | 53,702,000 |
| Oct 14, 2025 | 0.45 | 0.75 | 0.45 | 0.72 | 0.72 | 65.52% | 26,382,000 |
| Oct 13, 2025 | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | 1.16% | 72,000 |
| Oct 10, 2025 | 0.51 | 0.51 | 0.43 | 0.43 | 0.43 | -15.69% | 236,000 |
| Oct 9, 2025 | 0.45 | 0.62 | 0.45 | 0.51 | 0.51 | 14.61% | 2,560,000 |
| Oct 8, 2025 | 0.30 | 0.46 | 0.30 | 0.45 | 0.45 | 58.93% | 890,000 |
| Oct 6, 2025 | 0.25 | 0.28 | 0.25 | 0.28 | 0.28 | 16.67% | 162,000 |