Skip to main content
ZJLD Group Inc (HKG:6979)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
8.19
+0.05 (0.61%)
Apr 29, 2026, 4:08 PM HKT

ZJLD Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20268.348.348.138.198.190.61%4,112,600
Apr 28, 20268.408.468.058.148.14-1.33%4,354,800
Apr 27, 20268.188.318.128.258.250.61%3,850,000
Apr 24, 20268.508.618.188.208.20-3.64%5,499,600
Apr 23, 20268.508.848.458.518.510.47%5,773,800
Apr 22, 20268.328.498.328.478.470.12%3,890,800
Apr 21, 20268.548.688.378.468.46-0.94%4,265,863
Apr 20, 20268.758.758.528.548.54-0.58%3,333,600
Apr 17, 20269.049.048.528.598.59-3.59%3,898,461
Apr 16, 20268.788.938.738.918.911.60%4,342,261
Apr 15, 20268.768.958.718.778.77-1.24%3,430,800
Apr 14, 20269.029.028.778.888.88-0.11%3,025,200
Apr 13, 20268.928.998.828.898.89-1.44%3,063,200
Apr 10, 20269.069.088.959.029.020.78%3,640,600
Apr 9, 20268.928.998.838.958.950.90%3,441,400
Apr 8, 20268.989.128.698.878.87-0.78%5,434,800
Apr 2, 20269.299.298.808.948.94-2.93%4,258,800
Apr 1, 20269.339.479.149.219.21-1.92%3,317,400
Mar 31, 20269.419.849.369.399.390.43%5,323,800
Mar 30, 20269.359.499.249.359.35-3,332,210
Mar 27, 20269.069.529.019.359.352.97%3,983,878
Mar 26, 20269.249.449.019.089.08-2.68%4,203,800
Mar 25, 20269.209.399.159.339.331.41%3,793,200
Mar 24, 20269.169.369.109.209.200.44%4,142,200
Mar 23, 20269.309.449.009.169.16-2.55%4,415,200
Mar 20, 20269.529.549.229.409.40-4,085,800
Mar 19, 20269.689.789.309.409.40-2.89%4,275,600
Mar 18, 20269.469.799.459.689.680.62%4,311,800
Mar 17, 20269.209.749.209.629.623.11%5,480,600
Mar 16, 20269.119.369.069.339.332.41%3,959,048
Mar 13, 20269.189.229.049.119.11-3,321,800
Mar 12, 20269.329.389.069.119.11-2.67%5,202,400
Mar 11, 20269.389.549.309.369.36-0.21%4,521,400
Mar 10, 20269.499.499.289.389.38-0.74%4,196,150
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