ZJLD Group Inc (HKG:6979)
Hong Kong · Delayed Price · Currency is HKD 8.26
+0.40 (5.09%)
Oct 6, 2026, 4:08 PM HKT
ZJLD Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 7.95 | 8.30 | 7.90 | 8.26 | 8.26 | 5.09% | 3,269,600 |
| 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 |
| Aug 17, 2026 | 8.22 | 8.37 | 8.13 | 8.14 | 8.14 | -1.15% | 3,521,600 |
| Aug 14, 2026 | 7.82 | 8.24 | 7.82 | 8.23 | 8.23 | 2.68% | 4,188,400 |
| Aug 13, 2026 | 7.69 | 8.12 | 7.64 | 8.02 | 8.02 | 5.11% | 4,718,784 |
| Aug 12, 2026 | 7.65 | 7.75 | 7.53 | 7.63 | 7.63 | -0.39% | 3,163,400 |
| Aug 11, 2026 | 7.83 | 7.83 | 7.59 | 7.66 | 7.66 | -0.33% | 3,072,200 |
| Aug 10, 2026 | 7.68 | 7.78 | 7.62 | 7.68 | 7.68 | 1.45% | 3,940,600 |
| Aug 7, 2026 | 7.69 | 7.69 | 7.50 | 7.57 | 7.57 | -2.01% | 3,573,200 |
| Aug 6, 2026 | 7.70 | 7.75 | 7.55 | 7.73 | 7.73 | -0.32% | 3,305,800 |
| Aug 5, 2026 | 7.86 | 7.86 | 7.55 | 7.75 | 7.75 | 0.91% | 3,202,400 |
| Aug 4, 2026 | 7.99 | 7.83 | 7.64 | 7.68 | 7.68 | -1.41% | 3,349,400 |
| Aug 3, 2026 | 8.01 | 8.01 | 7.73 | 7.79 | 7.79 | -2.26% | 2,960,200 |
| 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 |