ZJLD Group Inc (HKG:6979)
Hong Kong · Delayed Price · Currency is HKD 9.00
-0.21 (-2.28%)
Sep 30, 2025, 4:08 PM HKT
ZJLD Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 9.23 | 9.26 | 8.97 | 9.00 | 9.00 | -2.28% | 8,327,200 |
| 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 |
| Aug 20, 2025 | 9.90 | 10.90 | 9.72 | 10.15 | 10.15 | 4.00% | 70,652,600 |
| Aug 19, 2025 | 9.22 | 9.85 | 9.12 | 9.76 | 9.76 | 6.90% | 42,644,498 |
| Aug 18, 2025 | 8.91 | 9.56 | 8.83 | 9.13 | 9.13 | 2.24% | 28,536,200 |
| Aug 15, 2025 | 8.80 | 9.18 | 8.61 | 8.93 | 8.93 | 3.48% | 42,654,200 |
| Aug 14, 2025 | 8.05 | 8.70 | 8.05 | 8.63 | 8.63 | 7.47% | 36,446,790 |
| Aug 13, 2025 | 7.94 | 8.25 | 7.68 | 8.03 | 8.03 | 1.26% | 22,614,800 |
| Aug 12, 2025 | 7.41 | 8.38 | 7.41 | 7.93 | 7.93 | 8.04% | 58,172,000 |
| Aug 11, 2025 | 7.21 | 7.51 | 7.17 | 7.34 | 7.34 | 2.66% | 19,251,400 |
| Aug 8, 2025 | 7.22 | 7.49 | 7.11 | 7.15 | 7.15 | -1.24% | 12,540,400 |
| Aug 7, 2025 | 7.38 | 7.50 | 7.19 | 7.24 | 7.24 | -1.90% | 19,002,610 |
| Aug 6, 2025 | 6.76 | 7.58 | 6.59 | 7.38 | 7.38 | 7.89% | 42,888,032 |
| Aug 5, 2025 | 6.72 | 6.95 | 6.68 | 6.84 | 6.84 | 2.55% | 8,352,000 |
| Aug 4, 2025 | 6.46 | 6.67 | 6.45 | 6.67 | 6.67 | 3.25% | 4,321,400 |
| Aug 1, 2025 | 6.73 | 6.73 | 6.37 | 6.46 | 6.46 | -3.44% | 10,659,200 |
| Jul 31, 2025 | 7.02 | 7.02 | 6.66 | 6.69 | 6.69 | -4.43% | 9,332,800 |
| Jul 30, 2025 | 6.96 | 7.08 | 6.87 | 7.00 | 7.00 | 0.43% | 7,066,200 |
| Jul 29, 2025 | 6.88 | 6.97 | 6.77 | 6.97 | 6.97 | 1.31% | 5,598,000 |
| Jul 28, 2025 | 6.89 | 6.91 | 6.76 | 6.88 | 6.88 | 1.03% | 5,513,600 |
| Jul 25, 2025 | 7.03 | 7.12 | 6.80 | 6.81 | 6.81 | -3.13% | 10,539,200 |
| Jul 24, 2025 | 7.25 | 7.46 | 7.00 | 7.03 | 7.03 | -3.03% | 20,533,452 |
| Jul 23, 2025 | 7.17 | 7.48 | 7.10 | 7.25 | 7.25 | 1.83% | 22,055,000 |