ZJLD Group Inc (HKG:6979)
Hong Kong · Delayed Price · Currency is HKD 7.79
-0.18 (-2.26%)
Aug 3, 2026, 4:08 PM HKT
ZJLD Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 7.95 | 8.14 | 7.79 | 7.97 | 7.97 | -3.16% | 3,394,400 |
| Jul 30, 2026 | 8.12 | 8.46 | 8.12 | 8.23 | 8.23 | 0.73% | 4,337,690 |
| Jul 29, 2026 | 8.00 | 8.25 | 8.00 | 8.17 | 8.17 | 1.62% | 3,345,650 |
| Jul 28, 2026 | 8.05 | 8.09 | 7.86 | 8.04 | 8.04 | 1.64% | 3,362,290 |
| Jul 27, 2026 | 7.97 | 8.05 | 7.89 | 7.91 | 7.91 | - | 3,204,230 |
| Jul 24, 2026 | 7.93 | 8.01 | 7.83 | 7.91 | 7.91 | -1.00% | 3,052,600 |
| Jul 23, 2026 | 7.80 | 8.13 | 7.80 | 7.99 | 7.99 | -0.50% | 3,592,000 |
| Jul 22, 2026 | 7.75 | 8.13 | 7.67 | 8.03 | 8.03 | 4.02% | 3,859,200 |
| Jul 21, 2026 | 7.56 | 7.92 | 7.56 | 7.72 | 7.72 | -0.77% | 3,696,600 |
| Jul 20, 2026 | 7.78 | 8.00 | 7.44 | 7.78 | 7.78 | 1.43% | 3,885,120 |
| Jul 17, 2026 | 7.87 | 7.89 | 7.50 | 7.67 | 7.67 | -0.90% | 4,786,830 |
| Jul 16, 2026 | 7.93 | 7.93 | 7.62 | 7.74 | 7.74 | -1.28% | 4,590,000 |
| Jul 15, 2026 | 7.44 | 7.98 | 7.44 | 7.84 | 7.84 | 3.29% | 3,761,975 |
| Jul 14, 2026 | 7.43 | 7.59 | 7.33 | 7.59 | 7.59 | 2.15% | 3,682,425 |
| Jul 13, 2026 | 7.27 | 7.47 | 7.23 | 7.43 | 7.43 | 2.62% | 3,920,200 |
| Jul 10, 2026 | 7.37 | 7.37 | 7.11 | 7.24 | 7.24 | 0.28% | 3,725,000 |
| Jul 9, 2026 | 7.36 | 7.61 | 7.15 | 7.22 | 7.22 | -2.70% | 3,748,570 |
| Jul 8, 2026 | 7.33 | 7.48 | 7.22 | 7.42 | 7.42 | 0.54% | 3,125,400 |
| Jul 7, 2026 | 7.84 | 7.84 | 7.33 | 7.38 | 7.38 | -3.91% | 3,915,850 |
| Jul 6, 2026 | 7.97 | 8.00 | 7.68 | 7.68 | 7.68 | -1.79% | 3,177,841 |
| Jul 3, 2026 | 7.35 | 7.88 | 7.11 | 7.82 | 7.82 | 9.07% | 5,345,750 |
| Jul 2, 2026 | 7.50 | 7.53 | 7.01 | 7.17 | 7.17 | -1.92% | 7,476,000 |
| Jun 30, 2026 | 7.46 | 7.49 | 7.31 | 7.31 | 7.31 | -1.75% | 3,070,400 |
| Jun 29, 2026 | 7.44 | 7.66 | 7.37 | 7.44 | 7.44 | -1.20% | 4,731,000 |
| Jun 26, 2026 | 7.60 | 7.60 | 7.32 | 7.53 | 7.53 | 1.76% | 4,295,000 |
| Jun 25, 2026 | 7.49 | 7.60 | 7.35 | 7.40 | 7.40 | -0.40% | 5,301,400 |
| Jun 24, 2026 | 7.55 | 7.55 | 7.27 | 7.43 | 7.43 | 0.54% | 4,171,600 |
| Jun 23, 2026 | 7.67 | 7.69 | 7.38 | 7.39 | 7.39 | -2.12% | 3,957,000 |
| Jun 22, 2026 | 7.53 | 7.66 | 7.32 | 7.55 | 7.55 | 0.13% | 5,023,000 |
| Jun 18, 2026 | 7.72 | 7.72 | 7.31 | 7.54 | 7.54 | -1.57% | 8,354,400 |
| Jun 17, 2026 | 7.69 | 7.77 | 7.37 | 7.73 | 7.66 | 0.52% | 5,617,200 |
| Jun 16, 2026 | 7.57 | 7.77 | 7.38 | 7.69 | 7.62 | 0.13% | 5,712,400 |
| Jun 15, 2026 | 7.78 | 7.78 | 7.62 | 7.68 | 7.61 | -0.39% | 3,058,600 |
| Jun 12, 2026 | 7.86 | 7.77 | 7.60 | 7.71 | 7.64 | -0.13% | 3,262,600 |
| Jun 11, 2026 | 8.07 | 8.07 | 7.65 | 7.72 | 7.65 | -1.66% | 3,529,600 |
| Jun 10, 2026 | 7.67 | 8.07 | 7.67 | 7.85 | 7.78 | 3.43% | 4,801,000 |
| Jun 9, 2026 | 7.71 | 7.78 | 7.41 | 7.59 | 7.52 | -1.56% | 5,118,800 |
| Jun 8, 2026 | 7.80 | 7.80 | 7.52 | 7.71 | 7.64 | -1.15% | 3,878,636 |
| Jun 5, 2026 | 7.38 | 8.00 | 7.34 | 7.80 | 7.73 | 6.56% | 6,410,800 |
| Jun 4, 2026 | 7.18 | 7.32 | 7.14 | 7.32 | 7.25 | 2.09% | 4,207,200 |
| Jun 3, 2026 | 7.28 | 7.28 | 7.06 | 7.17 | 7.11 | -0.69% | 4,023,600 |
| Jun 2, 2026 | 7.38 | 7.38 | 7.17 | 7.22 | 7.15 | -1.10% | 3,365,000 |
| Jun 1, 2026 | 7.42 | 7.42 | 7.15 | 7.30 | 7.23 | 0.27% | 3,818,200 |
| May 29, 2026 | 7.38 | 7.56 | 7.24 | 7.28 | 7.21 | - | 6,226,800 |
| May 28, 2026 | 7.61 | 7.61 | 7.25 | 7.28 | 7.21 | -3.83% | 5,684,800 |
| May 27, 2026 | 7.81 | 8.08 | 7.51 | 7.57 | 7.50 | -1.30% | 8,394,200 |
| May 26, 2026 | 7.68 | 7.79 | 7.55 | 7.67 | 7.60 | -0.13% | 3,795,200 |
| May 22, 2026 | 7.61 | 7.79 | 7.60 | 7.68 | 7.61 | -0.26% | 3,674,559 |
| May 21, 2026 | 7.65 | 7.77 | 7.65 | 7.70 | 7.63 | 0.65% | 3,674,353 |
| May 20, 2026 | 7.55 | 7.69 | 7.47 | 7.65 | 7.58 | 1.46% | 3,475,000 |