Zhong Ji Longevity Science Group Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-23	0.125	0.135	0.120	0.121	1.210	567,028
2021-12-22	0.151	0.151	0.120	0.128	1.280	1,374,000
2021-12-21	0.155	0.161	0.140	0.146	1.460	2,339,000
2021-12-20	0.203	0.223	0.086	0.155	1.550	20,136,781
2021-12-17	0.243	0.255	0.230	0.235	2.350	1,682,000
2021-12-16	0.310	0.310	0.242	0.242	2.420	5,552,050
2021-12-15	0.320	0.320	0.285	0.305	3.050	2,845,000
2021-12-14	0.335	0.335	0.260	0.315	3.150	2,827,000
2021-12-13	0.310	0.350	0.310	0.325	3.250	620,613
2021-12-10	0.295	0.300	0.290	0.300	3.000	363,694
2021-12-09	0.320	0.320	0.290	0.290	2.900	971,125
2021-12-08	0.320	0.320	0.290	0.310	3.100	448,000
2021-12-07	0.280	0.320	0.280	0.300	3.000	1,003,000
2021-12-06	0.345	0.345	0.290	0.290	2.900	855,000
2021-12-03	0.335	0.345	0.320	0.340	3.400	443,000
2021-12-02	0.335	0.335	0.325	0.325	3.250	140,000
2021-12-01	0.345	0.365	0.330	0.335	3.350	599,000
2021-11-30	0.375	0.385	0.340	0.345	3.450	2,403,025
2021-11-29	0.375	0.390	0.365	0.380	3.800	1,174,000
2021-11-26	0.390	0.400	0.350	0.360	3.600	474,000
2021-11-25	0.370	0.390	0.365	0.385	3.850	273,000
2021-11-24	0.365	0.385	0.340	0.380	3.800	1,298,000
2021-11-23	0.380	0.380	0.350	0.370	3.700	1,004,000
2021-11-22	0.390	0.390	0.375	0.380	3.800	442,013
2021-11-19	0.380	0.395	0.380	0.390	3.900	541,000
2021-11-18	0.410	0.410	0.375	0.390	3.900	662,000
2021-11-17	0.440	0.440	0.380	0.395	3.950	1,252,001
2021-11-16	0.425	0.450	0.410	0.435	4.350	357,000
2021-11-15	0.455	0.455	0.425	0.425	4.250	456,000
2021-11-12	0.420	0.440	0.410	0.435	4.350	500,375
2021-11-11	0.390	0.415	0.390	0.405	4.050	334,625
2021-11-10	0.450	0.450	0.360	0.390	3.900	2,597,012
2021-11-09	0.440	0.460	0.440	0.450	4.500	599,000
2021-11-08	0.485	0.485	0.425	0.430	4.300	1,217,412
2021-11-05	0.490	0.490	0.465	0.480	4.800	549,000
2021-11-04	0.490	0.500	0.485	0.485	4.850	597,000
2021-11-03	0.495	0.495	0.475	0.485	4.850	421,000
2021-11-02	0.500	0.500	0.485	0.500	5.000	398,000
2021-11-01	0.480	0.500	0.475	0.500	5.000	445,000
2021-10-29	0.500	0.500	0.480	0.490	4.900	390,000
2021-10-28	0.500	0.500	0.485	0.500	5.000	478,000
2021-10-27	0.500	0.510	0.495	0.500	5.000	744,000
2021-10-26	0.530	0.530	0.510	0.510	5.100	1,413,000
2021-10-25	0.530	0.530	0.510	0.520	5.200	452,175

← NewerPage 20 of 20 · 1,184 trading days

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.