ZMJ Group Company Limited (HKG:0564)
Hong Kong · Delayed Price · Currency is HKD 19.82
-0.05 (-0.25%)
Sep 10, 2025, 1:45 PM HKT
ZMJ Group Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 18.75 | 19.75 | 18.75 | 19.60 | 19.60 | 4.53% | 5,396,600 |
| Sep 8, 2025 | 18.59 | 18.78 | 18.29 | 18.75 | 18.75 | 1.08% | 3,911,800 |
| 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 |
| Aug 19, 2025 | 16.06 | 16.14 | 15.86 | 15.86 | 15.86 | -1.18% | 1,809,000 |
| Aug 18, 2025 | 16.11 | 16.47 | 15.96 | 16.05 | 16.05 | -0.43% | 1,942,800 |
| Aug 15, 2025 | 16.15 | 16.24 | 16.05 | 16.12 | 16.12 | -0.19% | 1,006,000 |
| Aug 14, 2025 | 16.52 | 16.70 | 16.14 | 16.15 | 16.15 | -1.88% | 1,284,200 |
| Aug 13, 2025 | 16.55 | 16.86 | 16.33 | 16.46 | 16.46 | -0.12% | 682,000 |
| Aug 12, 2025 | 16.34 | 16.53 | 16.33 | 16.48 | 16.48 | 0.67% | 880,400 |
| Aug 11, 2025 | 16.85 | 16.87 | 16.36 | 16.37 | 16.37 | -2.79% | 973,200 |
| Aug 8, 2025 | 16.47 | 16.98 | 16.40 | 16.84 | 16.84 | 2.31% | 2,141,800 |
| Aug 7, 2025 | 15.96 | 16.54 | 15.96 | 16.46 | 16.46 | 3.00% | 2,431,600 |
| Aug 6, 2025 | 16.13 | 16.30 | 15.94 | 15.98 | 15.98 | -0.75% | 869,400 |
| Aug 5, 2025 | 15.80 | 16.10 | 15.56 | 16.10 | 16.10 | 1.90% | 1,808,800 |
| Aug 4, 2025 | 15.32 | 15.96 | 15.18 | 15.80 | 15.80 | 3.40% | 2,119,600 |
| Aug 1, 2025 | 15.00 | 15.80 | 14.98 | 15.28 | 15.28 | 1.87% | 3,554,400 |
| Jul 31, 2025 | 15.12 | 15.14 | 14.72 | 15.00 | 15.00 | -1.45% | 2,791,800 |
| Jul 30, 2025 | 15.16 | 15.36 | 15.04 | 15.22 | 15.22 | - | 2,092,600 |
| Jul 29, 2025 | 15.48 | 15.56 | 15.08 | 15.22 | 15.22 | -1.55% | 2,342,400 |
| Jul 28, 2025 | 16.16 | 16.16 | 15.28 | 15.46 | 15.46 | -4.33% | 3,248,200 |
| Jul 25, 2025 | 16.48 | 16.48 | 15.94 | 16.16 | 16.16 | -0.62% | 2,161,320 |
| Jul 24, 2025 | 16.28 | 16.36 | 16.06 | 16.26 | 16.26 | 0.25% | 1,976,810 |
| Jul 23, 2025 | 16.42 | 16.60 | 16.14 | 16.22 | 16.22 | -0.12% | 2,010,600 |
| Jul 22, 2025 | 15.96 | 16.34 | 15.68 | 16.24 | 16.24 | 2.01% | 4,283,400 |
| Jul 21, 2025 | 15.52 | 15.94 | 15.52 | 15.92 | 15.92 | 2.84% | 1,804,600 |
| Jul 18, 2025 | 15.62 | 15.80 | 15.44 | 15.48 | 15.48 | -1.15% | 1,632,000 |
| Jul 17, 2025 | 15.48 | 15.66 | 15.42 | 15.66 | 15.66 | 0.64% | 1,685,800 |
| Jul 16, 2025 | 15.60 | 15.74 | 15.38 | 15.56 | 15.56 | -0.13% | 4,384,400 |
| Jul 15, 2025 | 15.32 | 15.66 | 15.28 | 15.58 | 15.58 | 1.83% | 2,852,200 |
| Jul 14, 2025 | 14.68 | 15.44 | 14.68 | 15.30 | 15.30 | 4.37% | 2,345,200 |
| Jul 11, 2025 | 14.88 | 14.90 | 14.62 | 14.66 | 14.66 | -0.95% | 2,728,512 |
| Jul 10, 2025 | 14.66 | 14.80 | 14.46 | 14.80 | 14.80 | 1.37% | 3,362,800 |
| Jul 9, 2025 | 14.50 | 14.64 | 14.30 | 14.60 | 14.60 | 0.83% | 1,950,000 |
| Jul 8, 2025 | 14.20 | 14.56 | 14.16 | 14.48 | 14.48 | 2.12% | 3,862,400 |
| Jul 7, 2025 | 14.10 | 14.20 | 13.92 | 14.18 | 14.18 | 0.71% | 2,056,800 |
| Jul 4, 2025 | 14.54 | 14.74 | 14.00 | 14.08 | 14.08 | -4.48% | 4,894,600 |
| Jul 3, 2025 | 14.88 | 14.88 | 14.60 | 14.74 | 14.74 | -0.41% | 2,543,800 |
| Jul 2, 2025 | 14.86 | 14.96 | 14.44 | 14.80 | 14.80 | -0.40% | 2,605,250 |