ZJLD Group Inc (HKG:6979)
Hong Kong · Delayed Price · Currency is HKD 7.89
-0.10 (-1.25%)
Oct 28, 2026, 10:44 AM HKT
ZJLD Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 7.99 | 8.00 | 7.84 | 7.89 | 7.89 | -1.25% | 774,200 |
| Oct 27, 2026 | 7.95 | 8.00 | 7.38 | 7.99 | 7.99 | 0.69% | 8,934,400 |
| Oct 26, 2026 | 8.13 | 8.13 | 7.85 | 7.94 | 7.94 | -0.81% | 3,073,400 |
| Oct 23, 2026 | 8.37 | 8.37 | 7.92 | 8.00 | 8.00 | 0.31% | 5,511,400 |
| Oct 22, 2026 | 8.35 | 8.35 | 7.92 | 7.98 | 7.98 | -2.74% | 3,334,600 |
| Oct 21, 2026 | 8.59 | 8.59 | 8.16 | 8.20 | 8.20 | -3.36% | 3,143,200 |
| Oct 20, 2026 | 8.66 | 8.66 | 8.32 | 8.49 | 8.49 | -1.39% | 3,430,000 |
| Oct 16, 2026 | 8.54 | 8.62 | 8.49 | 8.61 | 8.61 | 0.82% | 2,672,400 |
| Oct 15, 2026 | 8.26 | 8.56 | 8.25 | 8.54 | 8.54 | 1.61% | 3,142,000 |
| Oct 14, 2026 | 8.59 | 8.59 | 8.30 | 8.40 | 8.40 | - | 3,056,800 |
| Oct 13, 2026 | 8.30 | 8.55 | 8.21 | 8.40 | 8.40 | 1.27% | 4,386,800 |
| Oct 12, 2026 | 8.20 | 8.36 | 8.19 | 8.30 | 8.30 | 1.04% | 3,143,400 |
| Oct 9, 2026 | 7.61 | 8.25 | 7.61 | 8.21 | 8.21 | 3.73% | 3,129,400 |
| Oct 8, 2026 | 7.69 | 7.97 | 7.69 | 7.92 | 7.92 | 0.19% | 3,905,400 |
| Oct 7, 2026 | 8.37 | 8.37 | 7.86 | 7.90 | 7.90 | -4.36% | 2,849,400 |
| Oct 6, 2026 | 7.95 | 8.30 | 7.90 | 8.26 | 8.26 | 5.09% | 3,269,200 |
| Oct 5, 2026 | 7.91 | 7.91 | 7.61 | 7.86 | 7.86 | 1.03% | 2,916,400 |
| Oct 2, 2026 | 8.14 | 8.14 | 7.41 | 7.78 | 7.78 | -1.02% | 2,771,200 |
| Sep 30, 2026 | 7.84 | 7.99 | 7.77 | 7.86 | 7.86 | 0.64% | 2,771,800 |
| Sep 29, 2026 | 8.15 | 8.15 | 7.81 | 7.81 | 7.81 | -2.07% | 2,803,600 |
| Sep 28, 2026 | 7.71 | 8.00 | 7.71 | 7.98 | 7.98 | 1.72% | 2,964,800 |
| Sep 25, 2026 | 7.62 | 7.96 | 7.62 | 7.84 | 7.84 | -1.26% | 2,785,400 |
| Sep 24, 2026 | 8.00 | 8.10 | 7.86 | 7.94 | 7.94 | 0.19% | 2,790,600 |
| Sep 23, 2026 | 7.54 | 7.93 | 7.54 | 7.93 | 7.93 | 4.62% | 3,346,192 |
| Sep 22, 2026 | 7.64 | 7.77 | 7.57 | 7.58 | 7.58 | -1.24% | 3,021,074 |
| Sep 21, 2026 | 7.90 | 7.90 | 7.40 | 7.67 | 7.67 | -1.10% | 3,348,000 |
| Sep 18, 2026 | 7.59 | 7.77 | 7.54 | 7.76 | 7.76 | 2.85% | 3,831,175 |
| Sep 17, 2026 | 7.70 | 7.70 | 7.42 | 7.54 | 7.54 | 0.67% | 2,978,000 |
| Sep 16, 2026 | 7.68 | 7.68 | 7.34 | 7.49 | 7.49 | -0.13% | 3,056,600 |
| Sep 15, 2026 | 7.62 | 7.62 | 7.48 | 7.50 | 7.50 | -1.19% | 2,874,200 |
| Sep 14, 2026 | 7.86 | 7.86 | 7.57 | 7.59 | 7.59 | -0.33% | 2,963,800 |
| Sep 11, 2026 | 7.64 | 7.68 | 7.50 | 7.62 | 7.62 | -0.07% | 2,947,800 |
| Sep 10, 2026 | 7.77 | 7.77 | 7.61 | 7.62 | 7.62 | -1.87% | 2,874,400 |
| Sep 9, 2026 | 7.76 | 7.85 | 7.62 | 7.77 | 7.77 | -0.45% | 2,952,400 |
| Sep 8, 2026 | 7.70 | 7.84 | 7.70 | 7.80 | 7.80 | 0.78% | 2,867,000 |
| Sep 7, 2026 | 7.88 | 7.88 | 7.70 | 7.74 | 7.74 | -0.71% | 2,861,000 |
| Sep 4, 2026 | 7.82 | 7.86 | 7.59 | 7.80 | 7.80 | 1.90% | 3,038,600 |
| Sep 3, 2026 | 7.54 | 7.79 | 7.54 | 7.65 | 7.65 | -0.52% | 3,441,600 |
| Sep 2, 2026 | 7.80 | 7.80 | 7.53 | 7.69 | 7.69 | 0.26% | 3,072,000 |
| Sep 1, 2026 | 8.00 | 8.00 | 7.51 | 7.67 | 7.67 | -1.79% | 4,485,120 |
| Aug 31, 2026 | 8.07 | 8.07 | 7.69 | 7.81 | 7.81 | -1.01% | 13,072,920 |
| Aug 28, 2026 | 7.72 | 7.96 | 7.72 | 7.89 | 7.89 | 0.64% | 2,972,931 |
| Aug 27, 2026 | 8.10 | 8.10 | 7.75 | 7.84 | 7.84 | -1.13% | 2,948,000 |
| Aug 26, 2026 | 7.94 | 8.10 | 7.83 | 7.93 | 7.93 | -0.06% | 3,128,200 |
| Aug 25, 2026 | 8.09 | 8.09 | 7.87 | 7.94 | 7.94 | 0.19% | 3,011,800 |
| Aug 24, 2026 | 7.91 | 8.00 | 7.79 | 7.92 | 7.92 | 0.13% | 3,078,400 |
| Aug 21, 2026 | 7.79 | 8.01 | 7.79 | 7.91 | 7.91 | 1.61% | 3,249,000 |
| Aug 20, 2026 | 8.12 | 8.12 | 7.68 | 7.79 | 7.79 | -1.21% | 3,612,000 |
| Aug 19, 2026 | 8.33 | 8.33 | 7.85 | 7.88 | 7.88 | -4.48% | 3,198,508 |
| Aug 18, 2026 | 8.20 | 8.30 | 8.14 | 8.25 | 8.25 | 1.41% | 3,295,413 |