ZMJ Group Company Limited (HKG:0564)
Hong Kong · Delayed Price · Currency is HKD 21.48
-0.18 (-0.83%)
Oct 31, 2025, 4:08 PM HKT
ZMJ Group Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 21.68 | 21.80 | 21.46 | 21.50 | 21.50 | -0.74% | 1,625,400 |
| Oct 30, 2025 | 22.22 | 22.56 | 21.10 | 21.66 | 21.66 | -3.13% | 3,424,400 |
| Oct 28, 2025 | 23.58 | 23.68 | 22.14 | 22.36 | 22.36 | -2.87% | 2,727,800 |
| Oct 27, 2025 | 22.30 | 23.10 | 22.24 | 23.02 | 23.02 | 4.35% | 2,585,200 |
| Oct 24, 2025 | 21.50 | 22.36 | 21.50 | 22.06 | 22.06 | 2.32% | 1,707,000 |
| Oct 23, 2025 | 21.88 | 21.88 | 20.98 | 21.56 | 21.56 | -0.37% | 1,589,355 |
| Oct 22, 2025 | 21.66 | 22.14 | 21.30 | 21.64 | 21.64 | 0.09% | 1,391,800 |
| Oct 21, 2025 | 21.10 | 21.92 | 21.10 | 21.62 | 21.62 | 2.08% | 2,824,800 |
| Oct 20, 2025 | 20.70 | 21.48 | 20.70 | 21.18 | 21.18 | 1.73% | 1,454,800 |
| Oct 17, 2025 | 21.72 | 21.76 | 20.70 | 20.82 | 20.82 | -4.76% | 3,449,115 |
| Oct 16, 2025 | 21.82 | 22.10 | 21.30 | 21.86 | 21.86 | -0.27% | 2,191,600 |
| Oct 15, 2025 | 21.00 | 22.08 | 20.72 | 21.92 | 21.92 | 5.28% | 4,464,400 |
| Oct 14, 2025 | 22.04 | 22.38 | 20.56 | 20.82 | 20.82 | -5.62% | 5,994,200 |
| Oct 13, 2025 | 21.80 | 22.38 | 21.30 | 22.06 | 22.06 | -2.13% | 4,471,134 |
| Oct 10, 2025 | 23.10 | 23.42 | 22.36 | 22.54 | 22.54 | -2.42% | 2,972,819 |
| Oct 9, 2025 | 23.68 | 23.68 | 22.88 | 23.10 | 23.10 | -2.53% | 4,369,800 |
| Oct 8, 2025 | 24.10 | 24.10 | 21.96 | 23.70 | 23.70 | -1.66% | 1,144,400 |
| Oct 6, 2025 | 25.30 | 25.30 | 23.94 | 24.10 | 24.10 | -0.50% | 709,400 |
| Oct 3, 2025 | 24.00 | 24.22 | 23.78 | 24.22 | 24.22 | -0.57% | 467,400 |
| Oct 2, 2025 | 23.34 | 24.54 | 23.00 | 24.36 | 24.36 | 3.84% | 2,985,555 |
| Sep 30, 2025 | 23.90 | 24.32 | 23.30 | 23.46 | 23.46 | -1.18% | 3,442,600 |
| Sep 29, 2025 | 23.34 | 24.28 | 23.34 | 23.74 | 23.74 | 2.06% | 3,596,149 |
| Sep 26, 2025 | 24.20 | 24.20 | 23.18 | 23.26 | 23.26 | -4.36% | 6,863,549 |
| Sep 25, 2025 | 25.34 | 25.34 | 23.80 | 24.32 | 24.32 | -4.10% | 9,240,600 |
| Sep 24, 2025 | 24.32 | 26.00 | 23.98 | 25.36 | 25.36 | 5.05% | 13,399,200 |
| Sep 23, 2025 | 23.80 | 24.78 | 23.34 | 24.14 | 24.14 | 2.81% | 5,925,374 |
| Sep 22, 2025 | 23.50 | 23.88 | 22.94 | 23.48 | 23.48 | -0.17% | 6,978,000 |
| Sep 19, 2025 | 21.44 | 23.66 | 21.36 | 23.52 | 23.52 | 9.29% | 7,561,900 |
| Sep 18, 2025 | 21.56 | 22.14 | 21.20 | 21.52 | 21.52 | 0.09% | 6,117,100 |
| Sep 17, 2025 | 20.84 | 21.66 | 20.84 | 21.50 | 21.50 | 2.48% | 3,792,800 |
| Sep 16, 2025 | 20.20 | 20.98 | 20.04 | 20.98 | 20.98 | 3.66% | 2,772,000 |
| Sep 15, 2025 | 20.58 | 20.60 | 20.14 | 20.24 | 20.24 | -1.27% | 1,630,600 |
| Sep 12, 2025 | 20.44 | 20.76 | 20.36 | 20.50 | 20.50 | 0.10% | 2,300,400 |
| Sep 11, 2025 | 19.88 | 20.66 | 19.63 | 20.48 | 20.48 | 2.61% | 3,419,000 |
| Sep 10, 2025 | 19.80 | 20.08 | 19.56 | 19.96 | 19.96 | 0.45% | 3,341,200 |
| Sep 9, 2025 | 18.75 | 19.96 | 18.75 | 19.87 | 19.87 | 5.97% | 7,761,600 |
| Sep 8, 2025 | 18.59 | 18.78 | 18.29 | 18.75 | 18.75 | 1.08% | 3,971,200 |
| Sep 5, 2025 | 17.68 | 18.56 | 17.63 | 18.55 | 18.55 | 4.92% | 4,583,600 |
| Sep 4, 2025 | 18.11 | 18.11 | 17.31 | 17.68 | 17.68 | -1.89% | 3,645,000 |
| Sep 3, 2025 | 17.80 | 18.58 | 17.80 | 18.02 | 18.02 | 1.24% | 5,190,000 |
| Sep 2, 2025 | 18.34 | 18.49 | 17.66 | 17.80 | 17.80 | -3.26% | 4,944,401 |
| Sep 1, 2025 | 18.20 | 18.65 | 18.08 | 18.40 | 18.40 | 1.66% | 10,807,568 |
| Aug 29, 2025 | 17.03 | 18.20 | 17.03 | 18.10 | 18.10 | 9.56% | 15,417,000 |
| Aug 28, 2025 | 16.68 | 16.80 | 15.90 | 16.52 | 16.52 | -1.31% | 2,672,600 |
| Aug 27, 2025 | 16.80 | 17.16 | 16.60 | 16.74 | 16.74 | 0.18% | 2,941,200 |
| Aug 26, 2025 | 16.41 | 16.80 | 16.41 | 16.71 | 16.71 | 1.03% | 1,506,000 |
| Aug 25, 2025 | 16.79 | 16.80 | 16.39 | 16.54 | 16.54 | -0.36% | 1,298,600 |
| Aug 22, 2025 | 16.64 | 16.64 | 16.13 | 16.60 | 16.60 | 0.30% | 1,881,200 |
| Aug 21, 2025 | 16.91 | 16.91 | 16.46 | 16.55 | 16.55 | -1.14% | 1,173,007 |
| Aug 20, 2025 | 15.99 | 16.90 | 15.62 | 16.74 | 16.74 | 5.55% | 4,019,607 |