ZJLD Group Inc (HKG:6979)
Hong Kong · Delayed Price · Currency is HKD 8.19
-0.07 (-0.85%)
Jan 21, 2026, 1:22 PM HKT
ZJLD Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 19, 2026 | 8.23 | 8.46 | 8.23 | 8.31 | - | -0.72% | 884,401 |
| 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 |
| Dec 17, 2025 | 7.78 | 7.88 | 7.70 | 7.80 | 7.80 | 0.26% | 1,663,800 |
| Dec 16, 2025 | 7.96 | 7.96 | 7.77 | 7.78 | 7.78 | -1.64% | 2,630,200 |
| Dec 15, 2025 | 8.00 | 8.18 | 7.88 | 7.91 | 7.91 | 0.13% | 9,029,200 |
| Dec 12, 2025 | 7.76 | 8.02 | 7.71 | 7.90 | 7.90 | 1.94% | 6,047,000 |
| Dec 11, 2025 | 7.97 | 7.97 | 7.67 | 7.75 | 7.75 | -1.77% | 3,334,714 |
| Dec 10, 2025 | 8.17 | 8.19 | 7.83 | 7.89 | 7.89 | -1.38% | 7,469,200 |
| Dec 9, 2025 | 8.30 | 8.30 | 7.85 | 8.00 | 8.00 | -1.72% | 8,301,000 |
| Dec 8, 2025 | 8.27 | 8.37 | 8.07 | 8.14 | 8.14 | -0.49% | 6,423,400 |
| 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 |