ZJLD Group Inc (HKG:6979)
Hong Kong · Delayed Price · Currency is HKD 8.72
+0.20 (2.35%)
Oct 31, 2025, 4:08 PM HKT
ZJLD Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 8.52 | 8.92 | 8.51 | 8.72 | 8.72 | 2.35% | 5,612,000 |
| Oct 30, 2025 | 8.66 | 8.80 | 8.51 | 8.52 | 8.52 | -1.84% | 3,762,503 |
| Oct 28, 2025 | 8.80 | 8.80 | 8.50 | 8.68 | 8.68 | - | 5,432,600 |
| Oct 27, 2025 | 8.80 | 8.80 | 8.50 | 8.68 | 8.68 | 0.81% | 8,699,620 |
| Oct 26, 2025 | 8.80 | 8.90 | 8.55 | 8.61 | 8.61 | -2.16% | 8,699,620 |
| Oct 24, 2025 | 8.80 | 8.88 | 8.67 | 8.80 | 8.80 | - | 6,105,400 |
| Oct 23, 2025 | 8.80 | 8.88 | 8.67 | 8.80 | 8.80 | 0.46% | 6,104,800 |
| Oct 22, 2025 | 9.00 | 9.00 | 8.75 | 8.76 | 8.76 | -1.68% | 6,284,437 |
| Oct 21, 2025 | 9.19 | 9.19 | 8.67 | 8.91 | 8.91 | -2.62% | 10,738,800 |
| Oct 20, 2025 | 8.99 | 9.35 | 8.85 | 9.15 | 9.15 | 0.22% | 8,842,200 |
| Oct 17, 2025 | 9.44 | 9.48 | 8.81 | 9.13 | 9.13 | -1.30% | 9,748,400 |
| Oct 16, 2025 | 9.53 | 9.63 | 9.14 | 9.25 | 9.25 | -2.84% | 8,034,800 |
| Oct 15, 2025 | 9.45 | 9.67 | 9.39 | 9.52 | 9.52 | 1.93% | 8,456,200 |
| Oct 14, 2025 | 9.00 | 9.55 | 8.87 | 9.34 | 9.34 | 5.42% | 17,403,000 |
| Oct 13, 2025 | 8.57 | 8.90 | 8.51 | 8.86 | 8.86 | 0.91% | 8,484,600 |
| Oct 10, 2025 | 8.92 | 8.93 | 8.60 | 8.78 | 8.78 | 1.97% | 6,447,634 |
| Oct 9, 2025 | 9.08 | 9.18 | 8.55 | 8.61 | 8.61 | -4.76% | 13,261,990 |
| Oct 8, 2025 | 8.86 | 9.10 | 8.77 | 9.04 | 9.04 | 2.03% | 1,469,958 |
| Oct 6, 2025 | 8.93 | 8.95 | 8.80 | 8.86 | 8.86 | -0.78% | 489,600 |
| Oct 3, 2025 | 8.90 | 9.00 | 8.74 | 8.93 | 8.93 | 0.68% | 1,754,200 |
| Oct 2, 2025 | 9.00 | 9.00 | 8.58 | 8.87 | 8.87 | -1.44% | 1,824,400 |
| Sep 30, 2025 | 9.23 | 9.26 | 8.97 | 9.00 | 9.00 | -2.28% | 8,376,800 |
| Sep 29, 2025 | 9.30 | 9.37 | 9.01 | 9.21 | 9.21 | 0.11% | 5,716,600 |
| Sep 26, 2025 | 8.84 | 9.24 | 8.74 | 9.20 | 9.20 | 4.43% | 15,784,800 |
| Sep 25, 2025 | 9.29 | 9.30 | 8.68 | 8.81 | 8.81 | -4.13% | 26,928,000 |
| Sep 24, 2025 | 9.38 | 9.40 | 9.07 | 9.19 | 9.19 | -0.43% | 8,680,800 |
| Sep 23, 2025 | 9.57 | 9.60 | 9.18 | 9.23 | 9.23 | -3.45% | 6,359,400 |
| Sep 22, 2025 | 9.39 | 9.73 | 9.39 | 9.56 | 9.56 | - | 6,595,688 |
| Sep 19, 2025 | 9.35 | 9.56 | 9.30 | 9.56 | 9.56 | 2.25% | 7,053,548 |
| Sep 18, 2025 | 9.77 | 9.77 | 9.14 | 9.35 | 9.35 | -3.21% | 14,103,800 |
| Sep 17, 2025 | 9.80 | 9.88 | 9.35 | 9.66 | 9.66 | - | 9,611,800 |
| Sep 16, 2025 | 9.54 | 9.80 | 9.54 | 9.66 | 9.66 | -0.21% | 3,867,400 |
| Sep 15, 2025 | 9.78 | 9.88 | 9.60 | 9.68 | 9.68 | -1.02% | 4,842,800 |
| Sep 12, 2025 | 9.79 | 10.11 | 9.53 | 9.78 | 9.78 | 1.14% | 12,707,800 |
| Sep 11, 2025 | 9.46 | 9.70 | 9.25 | 9.67 | 9.67 | 2.98% | 11,069,400 |
| Sep 10, 2025 | 9.50 | 9.53 | 9.18 | 9.39 | 9.39 | -0.84% | 11,420,800 |
| Sep 9, 2025 | 9.80 | 9.80 | 9.11 | 9.47 | 9.47 | -3.27% | 29,777,800 |
| Sep 8, 2025 | 9.70 | 9.94 | 9.51 | 9.79 | 9.79 | 1.56% | 19,479,400 |
| Sep 5, 2025 | 9.88 | 10.05 | 9.60 | 9.64 | 9.64 | -2.53% | 10,321,000 |
| Sep 4, 2025 | 10.00 | 10.18 | 9.77 | 9.89 | 9.89 | -0.10% | 10,064,000 |
| Sep 3, 2025 | 10.00 | 10.26 | 9.75 | 9.90 | 9.90 | -1.79% | 13,892,400 |
| Sep 2, 2025 | 10.04 | 10.21 | 9.93 | 10.08 | 10.08 | 0.40% | 9,973,800 |
| Sep 1, 2025 | 10.27 | 10.27 | 9.68 | 10.04 | 10.04 | -1.08% | 17,054,200 |
| Aug 29, 2025 | 9.49 | 10.29 | 9.49 | 10.15 | 10.15 | 6.28% | 25,182,200 |
| Aug 28, 2025 | 9.59 | 9.84 | 9.33 | 9.55 | 9.55 | -0.42% | 13,568,400 |
| Aug 27, 2025 | 9.79 | 9.88 | 9.46 | 9.59 | 9.59 | -1.84% | 25,156,724 |
| Aug 26, 2025 | 10.10 | 10.35 | 9.62 | 9.77 | 9.77 | -2.88% | 31,770,378 |
| Aug 25, 2025 | 9.74 | 10.32 | 9.74 | 10.06 | 10.06 | 2.03% | 33,724,348 |
| Aug 22, 2025 | 10.28 | 10.28 | 9.82 | 9.86 | 9.86 | -2.09% | 22,920,600 |
| Aug 21, 2025 | 10.21 | 10.35 | 9.71 | 10.07 | 10.07 | -0.79% | 33,471,600 |