Zhong Ju Investment Group Limited (HKG:1959)
Hong Kong
· Delayed Price · Currency is HKD 3.790
-0.100 (-2.57%)
Apr 29, 2026, 4:08 PM HKT
Zhong Ju Investment Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 27, 2026 | 4.04 | 4.15 | 3.98 | 4.02 | 4.02 | 1.77% | 210,000 |
| Apr 24, 2026 | 4.10 | 4.13 | 3.95 | 3.95 | 3.95 | -3.42% | 212,000 |
| Apr 23, 2026 | 4.11 | 4.26 | 4.08 | 4.09 | 4.09 | -1.92% | 9,410,000 |
| Apr 22, 2026 | 4.16 | 4.19 | 4.15 | 4.17 | 4.17 | -0.95% | 80,000 |
| Apr 21, 2026 | 4.38 | 4.38 | 4.02 | 4.21 | 4.21 | -4.10% | 8,108,000 |
| Apr 20, 2026 | 4.29 | 4.70 | 4.16 | 4.39 | 4.39 | 6.30% | 1,524,000 |
| Apr 17, 2026 | 4.39 | 4.39 | 4.09 | 4.13 | 4.13 | -0.72% | 6,278,000 |
| Apr 16, 2026 | 4.35 | 4.50 | 4.16 | 4.16 | 4.16 | -3.26% | 5,760,000 |
| Apr 15, 2026 | 4.03 | 4.40 | 3.98 | 4.30 | 4.30 | 6.70% | 436,000 |
| Apr 14, 2026 | 4.02 | 4.08 | 3.96 | 4.03 | 4.03 | 0.25% | 3,200,000 |
| Apr 13, 2026 | 4.30 | 4.30 | 4.02 | 4.02 | 4.02 | -0.99% | 1,516,000 |
| Apr 10, 2026 | 4.28 | 4.28 | 4.00 | 4.06 | 4.06 | -5.14% | 2,262,000 |
| Apr 9, 2026 | 4.35 | 4.40 | 3.86 | 4.28 | 4.28 | - | 6,932,000 |
| Apr 8, 2026 | 4.32 | 4.45 | 4.10 | 4.28 | 4.28 | -0.93% | 1,260,000 |
| Apr 2, 2026 | 4.28 | 4.32 | 3.94 | 4.32 | 4.32 | 3.35% | 662,000 |
| Apr 1, 2026 | 4.48 | 4.53 | 4.17 | 4.18 | 4.18 | -7.11% | 394,000 |
| Mar 31, 2026 | 4.60 | 4.74 | 4.21 | 4.50 | 4.50 | -2.17% | 570,000 |
| Mar 30, 2026 | 4.20 | 4.71 | 4.20 | 4.60 | 4.60 | 11.92% | 520,000 |
| Mar 27, 2026 | 4.31 | 4.34 | 4.02 | 4.11 | 4.11 | -4.64% | 476,000 |
| Mar 26, 2026 | 3.39 | 4.40 | 3.39 | 4.31 | 4.31 | 27.89% | 1,696,000 |
| Mar 25, 2026 | 3.61 | 3.64 | 3.28 | 3.37 | 3.37 | -3.71% | 738,000 |
| Mar 24, 2026 | 3.60 | 3.90 | 3.49 | 3.50 | 3.50 | -1.13% | 2,630,000 |
| Mar 23, 2026 | 3.40 | 3.60 | 3.28 | 3.54 | 3.54 | 7.93% | 418,000 |
| Mar 20, 2026 | 3.10 | 3.35 | 3.08 | 3.28 | 3.28 | 5.47% | 502,000 |
| Mar 19, 2026 | 2.90 | 3.25 | 2.87 | 3.11 | 3.11 | 7.24% | 610,000 |
| Mar 18, 2026 | 4.33 | 4.33 | 2.80 | 2.90 | 2.90 | -35.12% | 3,216,000 |
| Mar 17, 2026 | 4.43 | 4.55 | 4.43 | 4.47 | 4.47 | 0.22% | 614,000 |
| Mar 16, 2026 | 4.78 | 4.94 | 4.44 | 4.46 | 4.46 | -6.69% | 1,950,000 |
| Mar 13, 2026 | 4.72 | 5.00 | 4.72 | 4.78 | 4.78 | 1.27% | 814,000 |
| Mar 12, 2026 | 5.01 | 5.30 | 4.56 | 4.72 | 4.72 | -5.60% | 2,366,000 |
| Mar 11, 2026 | 4.35 | 5.00 | 4.35 | 5.00 | 5.00 | 14.94% | 2,120,000 |
| Mar 10, 2026 | 4.04 | 4.57 | 4.02 | 4.35 | 4.35 | 5.33% | 1,598,000 |
| Mar 9, 2026 | 3.89 | 4.15 | 3.72 | 4.13 | 4.13 | 5.09% | 1,304,000 |
| 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 |