ZJLD Group Inc (6979.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 8.260 | 8.480 | 8.180 | 8.410 | 8.410 | 9,964,600 |
| 20 Jun 2024 | 8.450 | 8.530 | 8.200 | 8.260 | 8.260 | 6,821,000 |
| 19 Jun 2024 | 8.400 | 8.590 | 8.300 | 8.440 | 8.440 | 7,500,300 |
| 18 Jun 2024 | 8.590 | 8.590 | 8.270 | 8.350 | 8.350 | 7,795,400 |
| 17 Jun 2024 | 8.800 | 8.800 | 8.370 | 8.540 | 8.540 | 7,407,000 |
| 14 Jun 2024 | 8.900 | 9.000 | 8.520 | 8.730 | 8.730 | 9,736,600 |
| 13 Jun 2024 | 9.020 | 9.170 | 8.780 | 8.890 | 8.890 | 9,701,602 |
| 12 Jun 2024 | 9.440 | 9.510 | 8.950 | 9.060 | 9.060 | 9,563,200 |
| 11 Jun 2024 | 9.400 | 9.490 | 9.110 | 9.460 | 9.460 | 6,404,982 |
| 07 Jun 2024 | 9.650 | 9.770 | 9.400 | 9.490 | 9.490 | 7,663,000 |
| 06 Jun 2024 | 9.790 | 9.840 | 9.500 | 9.650 | 9.650 | 6,319,398 |
| 05 Jun 2024 | 10.020 | 10.080 | 9.650 | 9.710 | 9.710 | 9,387,750 |
| 04 Jun 2024 | 10.000 | 10.220 | 9.900 | 10.020 | 10.020 | 5,626,694 |
| 03 Jun 2024 | 10.400 | 10.520 | 9.990 | 10.140 | 10.140 | 7,050,400 |
| 31 May 2024 | 10.420 | 10.640 | 10.360 | 10.400 | 10.400 | 4,999,800 |
| 30 May 2024 | 10.480 | 10.520 | 10.080 | 10.380 | 10.380 | 5,237,400 |
| 29 May 2024 | 10.640 | 10.740 | 10.460 | 10.460 | 10.460 | 2,744,200 |
| 28 May 2024 | 10.620 | 10.780 | 10.540 | 10.640 | 10.640 | 2,729,400 |
| 27 May 2024 | 10.420 | 10.780 | 10.420 | 10.580 | 10.580 | 5,045,200 |
| 24 May 2024 | 10.340 | 10.580 | 10.240 | 10.480 | 10.480 | 3,796,800 |
| 23 May 2024 | 10.540 | 10.680 | 10.280 | 10.340 | 10.340 | 4,996,200 |
| 22 May 2024 | 10.520 | 10.700 | 10.440 | 10.640 | 10.640 | 4,088,800 |
| 21 May 2024 | 11.120 | 11.120 | 10.540 | 10.560 | 10.560 | 5,111,395 |
| 20 May 2024 | 10.900 | 11.520 | 10.900 | 11.000 | 11.000 | 6,365,800 |
| 17 May 2024 | 10.800 | 10.980 | 10.560 | 10.860 | 10.860 | 5,643,000 |
| 16 May 2024 | 10.900 | 11.020 | 10.560 | 10.700 | 10.700 | 8,796,200 |
| 14 May 2024 | 11.320 | 11.480 | 10.820 | 10.880 | 10.880 | 6,110,600 |
| 13 May 2024 | 11.360 | 11.520 | 11.160 | 11.320 | 11.320 | 5,921,200 |
| 10 May 2024 | 11.400 | 11.600 | 11.180 | 11.360 | 11.360 | 5,606,000 |
| 09 May 2024 | 11.100 | 11.420 | 11.100 | 11.360 | 11.360 | 6,985,200 |
| 08 May 2024 | 11.440 | 11.500 | 10.960 | 11.000 | 11.000 | 7,418,630 |
| 07 May 2024 | 11.420 | 11.600 | 11.280 | 11.440 | 11.440 | 7,804,300 |
| 06 May 2024 | 11.060 | 11.440 | 11.060 | 11.420 | 11.420 | 11,583,054 |
| 03 May 2024 | 11.020 | 11.300 | 10.900 | 11.060 | 11.060 | 5,039,400 |
| 02 May 2024 | 10.700 | 11.060 | 10.500 | 10.860 | 10.860 | 4,498,200 |
| 30 Apr 2024 | 10.360 | 10.800 | 10.360 | 10.640 | 10.640 | 2,449,400 |
| 29 Apr 2024 | 10.420 | 10.880 | 10.380 | 10.580 | 10.580 | 4,585,200 |
| 26 Apr 2024 | 10.380 | 10.460 | 10.060 | 10.380 | 10.380 | 3,627,800 |
| 25 Apr 2024 | 10.380 | 10.440 | 10.200 | 10.300 | 10.300 | 2,697,000 |
| 24 Apr 2024 | 10.200 | 10.460 | 10.100 | 10.380 | 10.380 | 2,457,200 |
| 23 Apr 2024 | 9.950 | 10.260 | 9.950 | 10.140 | 10.140 | 1,976,800 |
| 22 Apr 2024 | 9.760 | 10.160 | 9.750 | 10.000 | 10.000 | 2,329,800 |
| 19 Apr 2024 | 9.980 | 10.000 | 9.620 | 9.760 | 9.760 | 2,991,200 |
| 18 Apr 2024 | 9.920 | 10.200 | 9.880 | 10.000 | 10.000 | 1,374,200 |
| 17 Apr 2024 | 9.840 | 10.120 | 9.840 | 9.990 | 9.990 | 1,671,600 |
| 16 Apr 2024 | 10.000 | 10.020 | 9.750 | 9.850 | 9.850 | 3,750,400 |
| 15 Apr 2024 | 9.970 | 10.200 | 9.920 | 10.000 | 10.000 | 2,948,800 |
| 12 Apr 2024 | 10.120 | 10.260 | 9.950 | 10.000 | 10.000 | 4,466,000 |
| 11 Apr 2024 | 10.160 | 10.320 | 9.890 | 10.260 | 10.260 | 6,167,000 |
| 10 Apr 2024 | 10.260 | 10.520 | 10.120 | 10.360 | 10.360 | 6,175,800 |
| 09 Apr 2024 | 10.560 | 10.560 | 10.140 | 10.260 | 10.260 | 5,022,600 |
| 08 Apr 2024 | 10.780 | 10.960 | 10.320 | 10.420 | 10.420 | 8,624,000 |
| 05 Apr 2024 | 11.000 | 11.180 | 10.520 | 10.640 | 10.640 | 2,454,800 |
| 03 Apr 2024 | 11.120 | 11.320 | 11.000 | 11.220 | 11.220 | 6,081,400 |
| 02 Apr 2024 | 11.020 | 11.480 | 10.960 | 11.040 | 11.040 | 11,139,158 |
| 28 Mar 2024 | 10.820 | 11.240 | 10.720 | 10.900 | 10.900 | 12,748,000 |
| 27 Mar 2024 | 10.900 | 10.960 | 10.720 | 10.720 | 10.720 | 7,904,200 |
| 26 Mar 2024 | 10.700 | 11.040 | 10.380 | 10.900 | 10.900 | 9,720,486 |
| 25 Mar 2024 | 10.560 | 10.660 | 10.520 | 10.560 | 10.560 | 6,139,400 |
| 22 Mar 2024 | 10.760 | 10.800 | 10.300 | 10.420 | 10.420 | 4,357,800 |
| 21 Mar 2024 | 10.440 | 10.740 | 10.340 | 10.740 | 10.740 | 6,716,400 |
| 20 Mar 2024 | 10.560 | 10.920 | 10.360 | 10.420 | 10.420 | 6,267,400 |
| 19 Mar 2024 | 11.000 | 11.000 | 10.480 | 10.560 | 10.560 | 13,351,000 |
| 18 Mar 2024 | 11.200 | 11.200 | 10.820 | 11.000 | 11.000 | 2,920,000 |
| 15 Mar 2024 | 10.920 | 11.280 | 10.860 | 11.140 | 11.140 | 11,206,600 |
| 14 Mar 2024 | 10.700 | 10.940 | 10.640 | 10.920 | 10.920 | 5,501,800 |
| 13 Mar 2024 | 10.700 | 11.060 | 10.520 | 10.640 | 10.640 | 10,510,705 |
| 12 Mar 2024 | 10.180 | 10.640 | 10.120 | 10.600 | 10.600 | 8,899,600 |
| 11 Mar 2024 | 9.720 | 10.380 | 9.690 | 10.140 | 10.140 | 13,081,200 |
| 08 Mar 2024 | 9.260 | 9.580 | 9.230 | 9.400 | 9.400 | 3,595,200 |
| 07 Mar 2024 | 9.430 | 9.520 | 9.180 | 9.190 | 9.190 | 2,724,600 |
| 06 Mar 2024 | 9.080 | 9.440 | 9.080 | 9.390 | 9.390 | 4,256,800 |
| 05 Mar 2024 | 9.340 | 9.450 | 9.120 | 9.120 | 9.120 | 3,627,600 |
| 04 Mar 2024 | 9.400 | 9.590 | 9.230 | 9.450 | 9.450 | 4,791,000 |
| 01 Mar 2024 | 9.140 | 9.400 | 9.060 | 9.400 | 9.400 | 4,143,500 |
| 29 Feb 2024 | 9.120 | 9.360 | 9.100 | 9.200 | 9.200 | 3,896,600 |
| 28 Feb 2024 | 9.290 | 9.530 | 9.080 | 9.120 | 9.120 | 4,412,000 |
| 27 Feb 2024 | 9.280 | 9.340 | 8.970 | 9.290 | 9.290 | 5,030,724 |
| 26 Feb 2024 | 9.250 | 9.450 | 9.120 | 9.200 | 9.200 | 4,885,600 |
| 23 Feb 2024 | 9.120 | 9.400 | 8.990 | 9.250 | 9.250 | 6,155,000 |
| 22 Feb 2024 | 9.030 | 9.190 | 8.880 | 9.130 | 9.130 | 5,725,200 |
| 21 Feb 2024 | 8.540 | 9.350 | 8.430 | 9.030 | 9.030 | 15,760,460 |
| 20 Feb 2024 | 8.300 | 8.560 | 8.180 | 8.530 | 8.530 | 4,493,400 |
| 19 Feb 2024 | 8.660 | 8.670 | 8.030 | 8.270 | 8.270 | 14,418,800 |
| 16 Feb 2024 | 7.370 | 9.020 | 7.370 | 8.660 | 8.660 | 10,595,300 |
| 15 Feb 2024 | 7.500 | 7.500 | 7.330 | 7.400 | 7.400 | 3,104,400 |
| 14 Feb 2024 | 7.680 | 7.680 | 7.280 | 7.560 | 7.560 | 2,094,200 |
| 09 Feb 2024 | 7.710 | 7.710 | 7.710 | 7.710 | 7.710 | - |
| 08 Feb 2024 | 8.060 | 8.160 | 7.890 | 7.930 | 7.930 | 3,687,200 |
| 07 Feb 2024 | 7.900 | 8.200 | 7.810 | 8.020 | 8.020 | 5,400,800 |
| 06 Feb 2024 | 7.520 | 7.870 | 7.300 | 7.800 | 7.800 | 6,798,600 |
| 05 Feb 2024 | 7.730 | 7.780 | 7.380 | 7.400 | 7.400 | 6,929,400 |
| 02 Feb 2024 | 7.970 | 8.210 | 7.710 | 7.780 | 7.780 | 7,069,800 |
| 01 Feb 2024 | 7.880 | 8.050 | 7.790 | 7.900 | 7.900 | 6,022,600 |
| 31 Jan 2024 | 7.900 | 7.990 | 7.580 | 7.880 | 7.880 | 7,284,000 |
| 30 Jan 2024 | 8.170 | 8.170 | 7.820 | 7.900 | 7.900 | 6,679,000 |
| 29 Jan 2024 | 8.360 | 8.580 | 8.110 | 8.170 | 8.170 | 7,947,800 |
| 26 Jan 2024 | 8.280 | 8.530 | 8.200 | 8.280 | 8.280 | 10,679,600 |
| 25 Jan 2024 | 8.100 | 8.300 | 8.020 | 8.280 | 8.280 | 9,106,200 |
| 24 Jan 2024 | 8.020 | 8.120 | 7.770 | 8.060 | 8.060 | 7,517,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.