ZJLD Group Inc (HKG:6979)
Hong Kong · Delayed Price · Currency is HKD 8.18
+0.29 (3.68%)
At close: Dec 5, 2025
ZJLD Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.89 | 8.19 | 7.73 | 8.18 | 8.18 | 3.68% | 6,477,400 |
| Dec 4, 2025 | 7.98 | 7.98 | 7.80 | 7.89 | 7.89 | -1.74% | 3,447,449 |
| Dec 3, 2025 | 8.14 | 8.15 | 8.00 | 8.03 | 8.03 | -1.47% | 5,448,049 |
| Dec 2, 2025 | 8.19 | 8.28 | 8.10 | 8.15 | 8.15 | -0.49% | 6,494,400 |
| Dec 1, 2025 | 8.28 | 8.44 | 8.13 | 8.19 | 8.19 | -0.85% | 5,925,600 |
| Nov 28, 2025 | 8.41 | 8.43 | 8.26 | 8.26 | 8.26 | -1.78% | 2,687,800 |
| Nov 27, 2025 | 8.56 | 8.56 | 8.37 | 8.41 | 8.41 | -0.24% | 2,389,600 |
| Nov 26, 2025 | 8.35 | 8.52 | 8.22 | 8.43 | 8.43 | 0.96% | 2,894,800 |
| Nov 25, 2025 | 8.54 | 8.59 | 8.32 | 8.35 | 8.35 | -1.65% | 5,445,125 |
| Nov 24, 2025 | 8.48 | 8.70 | 8.46 | 8.49 | 8.49 | -0.35% | 2,260,000 |
| Nov 21, 2025 | 8.82 | 8.91 | 8.50 | 8.52 | 8.52 | -2.52% | 4,093,800 |
| Nov 20, 2025 | 8.74 | 8.85 | 8.67 | 8.74 | 8.74 | - | 1,890,600 |
| Nov 19, 2025 | 8.81 | 8.87 | 8.70 | 8.74 | 8.74 | -1.02% | 2,289,000 |
| Nov 18, 2025 | 8.95 | 8.98 | 8.80 | 8.83 | 8.83 | -0.67% | 2,381,600 |
| Nov 17, 2025 | 9.29 | 9.18 | 8.71 | 8.89 | 8.89 | -4.41% | 7,113,000 |
| Nov 14, 2025 | 9.49 | 9.49 | 9.12 | 9.30 | 9.30 | -3.12% | 5,805,400 |
| Nov 13, 2025 | 9.70 | 9.70 | 9.15 | 9.60 | 9.60 | 0.21% | 7,621,600 |
| Nov 12, 2025 | 9.78 | 9.78 | 9.43 | 9.58 | 9.58 | -0.73% | 3,450,084 |
| Nov 11, 2025 | 9.44 | 9.75 | 9.31 | 9.65 | 9.65 | 2.66% | 7,558,000 |
| Nov 10, 2025 | 9.15 | 9.56 | 9.03 | 9.40 | 9.40 | 2.73% | 8,498,600 |
| Nov 7, 2025 | 9.08 | 9.15 | 8.88 | 9.15 | 9.15 | 0.66% | 2,616,600 |
| Nov 6, 2025 | 9.04 | 9.20 | 9.01 | 9.09 | 9.09 | 0.66% | 2,104,400 |
| Nov 5, 2025 | 9.20 | 9.31 | 8.96 | 9.03 | 9.03 | -0.55% | 4,396,090 |
| Nov 4, 2025 | 9.00 | 9.59 | 8.89 | 9.08 | 9.08 | 1.79% | 12,536,600 |
| Nov 3, 2025 | 8.77 | 9.09 | 8.72 | 8.92 | 8.92 | 2.29% | 6,132,470 |
| Oct 31, 2025 | 8.52 | 8.92 | 8.51 | 8.72 | 8.72 | 2.35% | 5,611,400 |
| Oct 30, 2025 | 8.66 | 8.80 | 8.51 | 8.52 | 8.52 | -1.84% | 3,761,303 |
| Oct 28, 2025 | 8.80 | 8.80 | 8.50 | 8.68 | 8.68 | 0.81% | 5,432,600 |
| Oct 27, 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 | -0.23% | 6,104,800 |
| Oct 23, 2025 | 8.76 | 8.90 | 8.65 | 8.82 | 8.82 | 0.68% | 5,691,623 |
| Oct 22, 2025 | 9.00 | 9.00 | 8.75 | 8.76 | 8.76 | -1.68% | 6,271,637 |
| Oct 21, 2025 | 9.19 | 9.19 | 8.67 | 8.91 | 8.91 | -2.62% | 10,735,000 |
| 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% | 9,747,800 |
| Oct 16, 2025 | 9.53 | 9.63 | 9.14 | 9.25 | 9.25 | -2.84% | 8,033,800 |
| Oct 15, 2025 | 9.45 | 9.67 | 9.39 | 9.52 | 9.52 | 1.93% | 8,456,000 |
| Oct 14, 2025 | 9.00 | 9.55 | 8.87 | 9.34 | 9.34 | 5.42% | 17,371,800 |
| 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% | 13,259,590 |
| Oct 8, 2025 | 8.86 | 9.10 | 8.77 | 9.04 | 9.04 | 2.03% | 1,469,758 |
| 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% | 1,753,400 |
| Oct 2, 2025 | 9.00 | 9.00 | 8.58 | 8.87 | 8.87 | -1.44% | 1,823,800 |
| 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% | 5,713,800 |
| Sep 26, 2025 | 8.84 | 9.24 | 8.74 | 9.20 | 9.20 | 4.43% | 15,782,200 |
| Sep 25, 2025 | 9.29 | 9.30 | 8.68 | 8.81 | 8.81 | -4.13% | 26,925,000 |
| Sep 24, 2025 | 9.38 | 9.40 | 9.07 | 9.19 | 9.19 | -0.43% | 8,675,600 |