Skip to main content
ZJLD Group Inc (HKG:6979)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
9.45
+0.17 (1.83%)
At close: Mar 9, 2026

ZJLD Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20269.209.459.119.459.451.83%4,573,200
Mar 6, 20269.209.329.039.289.282.54%4,198,800
Mar 5, 20268.969.128.959.059.051.69%4,066,200
Mar 4, 20268.999.068.758.908.90-1.00%6,130,400
Mar 3, 20268.879.178.798.998.991.35%5,969,200
Mar 2, 20269.009.148.608.878.87-2.95%11,101,400
Feb 27, 20268.949.258.949.149.141.78%3,619,000
Feb 26, 20269.169.188.908.988.98-0.99%4,333,800
Feb 25, 20269.089.359.009.079.070.22%4,550,800
Feb 24, 20268.689.088.689.059.054.87%5,858,400
Feb 23, 20268.748.888.608.638.63-0.69%3,382,800
Feb 20, 20268.508.758.208.698.69-1.92%4,516,600
Feb 16, 20269.139.138.768.868.86-3.59%1,362,000
Feb 13, 20269.009.198.969.199.191.66%5,154,793
Feb 12, 20269.069.178.959.049.04-1.09%4,324,200
Feb 11, 20269.249.359.059.149.14-0.33%5,176,600
Feb 10, 20269.119.178.929.179.170.11%5,911,407
Feb 9, 20269.189.289.049.169.16-1.40%6,122,000
Feb 6, 20269.479.478.929.299.29-0.64%6,482,600
Feb 5, 20269.209.449.039.359.350.97%6,878,988
Feb 4, 20269.359.519.219.269.26-0.96%7,754,200
Feb 3, 20269.439.799.219.359.350.43%12,003,000
Feb 2, 20269.089.578.889.319.313.44%20,209,000
Jan 30, 20269.309.428.939.009.00-5.76%16,662,000
Jan 29, 20268.499.688.389.559.5512.35%43,037,600
Jan 28, 20268.708.708.388.508.50-2.30%7,291,400
Jan 27, 20268.658.748.528.708.700.46%4,834,400
Jan 26, 20268.448.728.338.668.662.24%5,734,800
Jan 23, 20268.668.668.368.478.47-2.19%5,476,200
Jan 22, 20268.508.688.418.668.662.36%5,110,000
Jan 21, 20268.268.528.128.468.462.42%4,346,000
Jan 20, 20268.448.448.158.268.26-1.20%3,330,800
Jan 19, 20268.238.468.238.368.36-0.12%1,388,801
Jan 16, 20268.468.468.148.378.370.24%6,310,000
Jan 15, 20268.518.518.348.358.35-0.60%3,046,601
Jan 14, 20268.288.488.208.408.401.45%8,473,400
Jan 13, 20268.378.418.258.288.28-2,613,400
Jan 12, 20268.368.398.138.288.280.61%4,369,800
Jan 9, 20268.328.428.168.238.23-0.12%2,474,886
Jan 8, 20268.288.288.088.248.240.49%2,404,350
Jan 7, 20268.488.518.188.208.20-2.38%3,415,600
Jan 6, 20268.638.858.318.408.40-4.55%7,563,200
Jan 5, 20268.818.858.608.808.801.27%3,594,600
Jan 2, 20268.808.978.618.698.690.12%334,200
Dec 31, 20258.848.898.648.688.68-1.70%1,266,600
Dec 30, 20258.588.858.308.838.831.96%8,541,600
Dec 29, 20258.968.968.538.668.66-2.26%7,202,400
Dec 24, 20258.758.878.608.868.862.31%3,248,000
Dec 23, 20258.358.698.278.668.664.84%9,527,800
Dec 22, 20258.058.577.938.268.263.25%11,050,677
Dec 19, 20257.818.007.818.008.001.65%1,637,400
Dec 18, 20257.947.957.787.877.870.90%2,102,000
Dec 17, 20257.787.887.707.807.800.26%1,663,800
Dec 16, 20257.967.967.777.787.78-1.64%2,630,200
Dec 15, 20258.008.187.887.917.910.13%9,029,200
Dec 12, 20257.768.027.717.907.901.94%6,047,000
Dec 11, 20257.977.977.677.757.75-1.77%3,334,714
Dec 10, 20258.178.197.837.897.89-1.38%7,469,200
Dec 9, 20258.308.307.858.008.00-1.72%8,301,000
Dec 8, 20258.278.378.078.148.14-0.49%6,423,400
Dec 5, 20257.898.197.738.188.183.68%6,477,400
Dec 4, 20257.987.987.807.897.89-1.74%3,447,449
Dec 3, 20258.148.158.008.038.03-1.47%5,448,049
Dec 2, 20258.198.288.108.158.15-0.49%6,494,400
Dec 1, 20258.288.448.138.198.19-0.85%5,925,600
Nov 28, 20258.418.438.268.268.26-1.78%2,687,800
Nov 27, 20258.568.568.378.418.41-0.24%2,389,600
Nov 26, 20258.358.528.228.438.430.96%2,894,800
Nov 25, 20258.548.598.328.358.35-1.65%5,445,125
Nov 24, 20258.488.708.468.498.49-0.35%2,260,000
Nov 21, 20258.828.918.508.528.52-2.52%4,093,800
Nov 20, 20258.748.858.678.748.74-1,890,600
Nov 19, 20258.818.878.708.748.74-1.02%2,289,000
Nov 18, 20258.958.988.808.838.83-0.67%2,381,600
Nov 17, 20259.299.188.718.898.89-4.41%7,113,000
Nov 14, 20259.499.499.129.309.30-3.12%5,805,400
Nov 13, 20259.709.709.159.609.600.21%7,621,600
Nov 12, 20259.789.789.439.589.58-0.73%3,450,084
Nov 11, 20259.449.759.319.659.652.66%7,558,000
Nov 10, 20259.159.569.039.409.402.73%8,498,600
Nov 7, 20259.089.158.889.159.150.66%2,616,600
Nov 6, 20259.049.209.019.099.090.66%2,104,400
Nov 5, 20259.209.318.969.039.03-0.55%4,396,090
Nov 4, 20259.009.598.899.089.081.79%12,536,600
Nov 3, 20258.779.098.728.928.922.29%6,132,470
Oct 31, 20258.528.928.518.728.722.35%5,611,400
Oct 30, 20258.668.808.518.528.52-1.84%3,761,303
Oct 28, 20258.808.808.508.688.680.81%5,432,600
Oct 27, 20258.808.908.558.618.61-2.16%8,699,620
Oct 24, 20258.808.888.678.808.80-0.23%6,104,800
Oct 23, 20258.768.908.658.828.820.68%5,691,623
Oct 22, 20259.009.008.758.768.76-1.68%6,271,637
Oct 21, 20259.199.198.678.918.91-2.62%10,735,000
Oct 20, 20258.999.358.859.159.150.22%8,842,200
Oct 17, 20259.449.488.819.139.13-1.30%9,747,800
Oct 16, 20259.539.639.149.259.25-2.84%8,033,800
Oct 15, 20259.459.679.399.529.521.93%8,456,000
Oct 14, 20259.009.558.879.349.345.42%17,371,800
Oct 13, 20258.578.908.518.868.860.91%8,484,600
Oct 10, 20258.928.938.608.788.781.97%6,447,634