ZJLD Group Inc (HKG:6979)
Hong Kong · Delayed Price · Currency is HKD 9.05
+0.15 (1.69%)
Mar 5, 2026, 4:08 PM HKT
ZJLD Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 8.96 | 9.11 | 8.95 | 9.07 | - | 1.91% | 3,041,600 |
| Mar 4, 2026 | 8.99 | 9.06 | 8.75 | 8.90 | 8.90 | -1.00% | 6,130,400 |
| Mar 3, 2026 | 8.87 | 9.17 | 8.79 | 8.99 | 8.99 | 1.35% | 5,969,200 |
| Mar 2, 2026 | 9.00 | 9.14 | 8.60 | 8.87 | 8.87 | -2.95% | 11,101,400 |
| Feb 27, 2026 | 8.94 | 9.25 | 8.94 | 9.14 | 9.14 | 1.78% | 3,619,000 |
| Feb 26, 2026 | 9.16 | 9.18 | 8.90 | 8.98 | 8.98 | -0.99% | 4,333,800 |
| Feb 25, 2026 | 9.08 | 9.35 | 9.00 | 9.07 | 9.07 | 0.22% | 4,550,800 |
| Feb 24, 2026 | 8.68 | 9.08 | 8.68 | 9.05 | 9.05 | 4.87% | 5,858,400 |
| Feb 23, 2026 | 8.74 | 8.88 | 8.60 | 8.63 | 8.63 | -0.69% | 3,382,800 |
| Feb 20, 2026 | 8.50 | 8.75 | 8.20 | 8.69 | 8.69 | -1.92% | 4,516,600 |
| Feb 16, 2026 | 9.13 | 9.13 | 8.76 | 8.86 | 8.86 | -3.59% | 1,362,000 |
| Feb 13, 2026 | 9.00 | 9.19 | 8.96 | 9.19 | 9.19 | 1.66% | 5,154,793 |
| Feb 12, 2026 | 9.06 | 9.17 | 8.95 | 9.04 | 9.04 | -1.09% | 4,324,200 |
| Feb 11, 2026 | 9.24 | 9.35 | 9.05 | 9.14 | 9.14 | -0.33% | 5,176,600 |
| Feb 10, 2026 | 9.11 | 9.17 | 8.92 | 9.17 | 9.17 | 0.11% | 5,911,407 |
| Feb 9, 2026 | 9.18 | 9.28 | 9.04 | 9.16 | 9.16 | -1.40% | 6,122,000 |
| Feb 6, 2026 | 9.47 | 9.47 | 8.92 | 9.29 | 9.29 | -0.64% | 6,482,600 |
| Feb 5, 2026 | 9.20 | 9.44 | 9.03 | 9.35 | 9.35 | 0.97% | 6,878,988 |
| Feb 4, 2026 | 9.35 | 9.51 | 9.21 | 9.26 | 9.26 | -0.96% | 7,754,200 |
| Feb 3, 2026 | 9.43 | 9.79 | 9.21 | 9.35 | 9.35 | 0.43% | 12,003,000 |
| Feb 2, 2026 | 9.08 | 9.57 | 8.88 | 9.31 | 9.31 | 3.44% | 20,209,000 |
| Jan 30, 2026 | 9.30 | 9.42 | 8.93 | 9.00 | 9.00 | -5.76% | 16,662,000 |
| Jan 29, 2026 | 8.49 | 9.68 | 8.38 | 9.55 | 9.55 | 12.35% | 43,037,600 |
| Jan 28, 2026 | 8.70 | 8.70 | 8.38 | 8.50 | 8.50 | -2.30% | 7,291,400 |
| Jan 27, 2026 | 8.65 | 8.74 | 8.52 | 8.70 | 8.70 | 0.46% | 4,834,400 |
| Jan 26, 2026 | 8.44 | 8.72 | 8.33 | 8.66 | 8.66 | 2.24% | 5,734,800 |
| Jan 23, 2026 | 8.66 | 8.66 | 8.36 | 8.47 | 8.47 | -2.19% | 5,476,200 |
| Jan 22, 2026 | 8.50 | 8.68 | 8.41 | 8.66 | 8.66 | 2.36% | 5,110,000 |
| Jan 21, 2026 | 8.26 | 8.52 | 8.12 | 8.46 | 8.46 | 2.42% | 4,346,000 |
| Jan 20, 2026 | 8.44 | 8.44 | 8.15 | 8.26 | 8.26 | -1.20% | 3,330,800 |
| Jan 19, 2026 | 8.23 | 8.46 | 8.23 | 8.36 | 8.36 | -0.12% | 1,388,801 |
| Jan 16, 2026 | 8.46 | 8.46 | 8.14 | 8.37 | 8.37 | 0.24% | 6,310,000 |
| Jan 15, 2026 | 8.51 | 8.51 | 8.34 | 8.35 | 8.35 | -0.60% | 3,046,601 |
| Jan 14, 2026 | 8.28 | 8.48 | 8.20 | 8.40 | 8.40 | 1.45% | 8,473,400 |
| Jan 13, 2026 | 8.37 | 8.41 | 8.25 | 8.28 | 8.28 | - | 2,613,400 |
| Jan 12, 2026 | 8.36 | 8.39 | 8.13 | 8.28 | 8.28 | 0.61% | 4,369,800 |
| Jan 9, 2026 | 8.32 | 8.42 | 8.16 | 8.23 | 8.23 | -0.12% | 2,474,886 |
| Jan 8, 2026 | 8.28 | 8.28 | 8.08 | 8.24 | 8.24 | 0.49% | 2,404,350 |
| Jan 7, 2026 | 8.48 | 8.51 | 8.18 | 8.20 | 8.20 | -2.38% | 3,415,600 |
| Jan 6, 2026 | 8.63 | 8.85 | 8.31 | 8.40 | 8.40 | -4.55% | 7,563,200 |
| Jan 5, 2026 | 8.81 | 8.85 | 8.60 | 8.80 | 8.80 | 1.27% | 3,594,600 |
| Jan 2, 2026 | 8.80 | 8.97 | 8.61 | 8.69 | 8.69 | 0.12% | 334,200 |
| Dec 31, 2025 | 8.84 | 8.89 | 8.64 | 8.68 | 8.68 | -1.70% | 1,266,600 |
| Dec 30, 2025 | 8.58 | 8.85 | 8.30 | 8.83 | 8.83 | 1.96% | 8,541,600 |
| Dec 29, 2025 | 8.96 | 8.96 | 8.53 | 8.66 | 8.66 | -2.26% | 7,202,400 |
| Dec 24, 2025 | 8.75 | 8.87 | 8.60 | 8.86 | 8.86 | 2.31% | 3,248,000 |
| Dec 23, 2025 | 8.35 | 8.69 | 8.27 | 8.66 | 8.66 | 4.84% | 9,527,800 |
| Dec 22, 2025 | 8.05 | 8.57 | 7.93 | 8.26 | 8.26 | 3.25% | 11,050,677 |
| Dec 19, 2025 | 7.81 | 8.00 | 7.81 | 8.00 | 8.00 | 1.65% | 1,637,400 |
| Dec 18, 2025 | 7.94 | 7.95 | 7.78 | 7.87 | 7.87 | 0.90% | 2,102,000 |