ZJLD Group Inc (HKG:6979)
Hong Kong · Delayed Price · Currency is HKD 7.54
-0.12 (-1.57%)
Jun 18, 2026, 4:08 PM HKT
ZJLD Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 19, 2026 | 7.74 | 7.79 | 7.47 | 7.54 | 7.47 | -1.44% | 4,106,586 |
| May 18, 2026 | 8.20 | 8.20 | 7.55 | 7.65 | 7.58 | -4.26% | 5,553,600 |
| May 15, 2026 | 8.14 | 8.17 | 7.90 | 7.99 | 7.92 | -2.32% | 3,958,400 |
| May 14, 2026 | 8.26 | 8.43 | 8.12 | 8.18 | 8.11 | - | 5,034,048 |
| May 13, 2026 | 8.26 | 8.32 | 8.17 | 8.18 | 8.11 | -1.45% | 3,257,600 |
| May 12, 2026 | 8.52 | 8.57 | 8.22 | 8.30 | 8.22 | -2.58% | 3,533,800 |
| May 11, 2026 | 8.22 | 8.60 | 8.06 | 8.52 | 8.44 | 4.67% | 4,770,000 |
| May 8, 2026 | 8.21 | 8.31 | 8.09 | 8.14 | 8.07 | 0.62% | 3,988,963 |
| May 7, 2026 | 8.10 | 8.16 | 8.07 | 8.09 | 8.02 | 1.38% | 3,357,600 |
| May 6, 2026 | 8.40 | 8.40 | 7.88 | 7.98 | 7.91 | -5.79% | 6,179,400 |
| May 5, 2026 | 8.27 | 8.53 | 8.19 | 8.47 | 8.39 | 2.29% | 2,624,800 |
| May 4, 2026 | 8.17 | 8.31 | 8.06 | 8.28 | 8.21 | 1.35% | 2,648,800 |
| Apr 30, 2026 | 8.16 | 8.28 | 8.11 | 8.17 | 8.10 | -0.24% | 3,515,600 |
| Apr 29, 2026 | 8.34 | 8.34 | 8.13 | 8.19 | 8.12 | 0.61% | 4,112,600 |
| Apr 28, 2026 | 8.40 | 8.46 | 8.05 | 8.14 | 8.07 | -1.33% | 4,354,800 |
| Apr 27, 2026 | 8.18 | 8.31 | 8.12 | 8.25 | 8.18 | 0.61% | 3,850,000 |
| Apr 24, 2026 | 8.50 | 8.61 | 8.18 | 8.20 | 8.13 | -3.64% | 5,499,600 |
| Apr 23, 2026 | 8.50 | 8.84 | 8.45 | 8.51 | 8.43 | 0.47% | 5,773,800 |
| Apr 22, 2026 | 8.32 | 8.49 | 8.32 | 8.47 | 8.39 | 0.12% | 3,890,800 |
| Apr 21, 2026 | 8.54 | 8.68 | 8.37 | 8.46 | 8.38 | -0.94% | 4,265,863 |
| Apr 20, 2026 | 8.75 | 8.75 | 8.52 | 8.54 | 8.46 | -0.58% | 3,333,600 |
| Apr 17, 2026 | 9.04 | 9.04 | 8.52 | 8.59 | 8.51 | -3.59% | 3,898,461 |
| Apr 16, 2026 | 8.78 | 8.93 | 8.73 | 8.91 | 8.83 | 1.60% | 4,342,261 |
| Apr 15, 2026 | 8.76 | 8.95 | 8.71 | 8.77 | 8.69 | -1.24% | 3,430,800 |
| Apr 14, 2026 | 9.02 | 9.02 | 8.77 | 8.88 | 8.80 | -0.11% | 3,025,200 |
| Apr 13, 2026 | 8.92 | 8.99 | 8.82 | 8.89 | 8.81 | -1.44% | 3,063,200 |
| Apr 10, 2026 | 9.06 | 9.08 | 8.95 | 9.02 | 8.94 | 0.78% | 3,640,600 |
| Apr 9, 2026 | 8.92 | 8.99 | 8.83 | 8.95 | 8.87 | 0.90% | 3,441,400 |
| Apr 8, 2026 | 8.98 | 9.12 | 8.69 | 8.87 | 8.79 | -0.78% | 5,434,800 |