ZJLD Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 8.660 | 8.660 | 8.320 | 8.485 | 8.485 | 3,430,000 |
| 2026-10-16 | 8.540 | 8.615 | 8.490 | 8.605 | 8.605 | 2,672,400 |
| 2026-10-15 | 8.255 | 8.555 | 8.250 | 8.535 | 8.535 | 3,142,000 |
| 2026-10-14 | 8.585 | 8.585 | 8.300 | 8.400 | 8.400 | 3,056,800 |
| 2026-10-13 | 8.300 | 8.550 | 8.210 | 8.400 | 8.400 | 4,386,800 |
| 2026-10-12 | 8.200 | 8.360 | 8.190 | 8.295 | 8.295 | 3,143,400 |
| 2026-10-09 | 7.605 | 8.245 | 7.605 | 8.210 | 8.210 | 3,129,400 |
| 2026-10-08 | 7.685 | 7.970 | 7.685 | 7.915 | 7.915 | 3,905,400 |
| 2026-10-07 | 8.365 | 8.365 | 7.855 | 7.900 | 7.900 | 2,849,400 |
| 2026-10-06 | 7.950 | 8.300 | 7.895 | 8.260 | 8.260 | 3,269,200 |
| 2026-10-05 | 7.910 | 7.910 | 7.605 | 7.860 | 7.860 | 2,916,400 |
| 2026-10-02 | 8.135 | 8.135 | 7.410 | 7.780 | 7.780 | 2,771,200 |
| 2026-09-30 | 7.835 | 7.990 | 7.770 | 7.860 | 7.860 | 2,771,800 |
| 2026-09-29 | 8.150 | 8.150 | 7.810 | 7.810 | 7.810 | 2,803,600 |
| 2026-09-28 | 7.710 | 7.995 | 7.710 | 7.975 | 7.975 | 2,964,800 |
| 2026-09-25 | 7.615 | 7.960 | 7.615 | 7.840 | 7.840 | 2,785,400 |
| 2026-09-24 | 7.995 | 8.100 | 7.860 | 7.940 | 7.940 | 2,790,600 |
| 2026-09-23 | 7.535 | 7.925 | 7.535 | 7.925 | 7.925 | 3,346,192 |
| 2026-09-22 | 7.640 | 7.765 | 7.565 | 7.575 | 7.575 | 3,021,074 |
| 2026-09-21 | 7.900 | 7.900 | 7.395 | 7.670 | 7.670 | 3,348,000 |
| 2026-09-18 | 7.590 | 7.765 | 7.540 | 7.755 | 7.755 | 3,831,175 |
| 2026-09-17 | 7.700 | 7.700 | 7.415 | 7.540 | 7.540 | 2,978,000 |
| 2026-09-16 | 7.680 | 7.680 | 7.340 | 7.490 | 7.490 | 3,056,600 |
| 2026-09-15 | 7.620 | 7.620 | 7.475 | 7.500 | 7.500 | 2,874,200 |
| 2026-09-14 | 7.860 | 7.860 | 7.565 | 7.590 | 7.590 | 2,963,800 |
| 2026-09-11 | 7.635 | 7.675 | 7.500 | 7.615 | 7.615 | 2,947,800 |
| 2026-09-10 | 7.765 | 7.765 | 7.605 | 7.620 | 7.620 | 2,874,400 |
| 2026-09-09 | 7.755 | 7.845 | 7.620 | 7.765 | 7.765 | 2,952,400 |
| 2026-09-08 | 7.700 | 7.835 | 7.700 | 7.800 | 7.800 | 2,867,000 |
| 2026-09-07 | 7.875 | 7.875 | 7.700 | 7.740 | 7.740 | 2,861,000 |
| 2026-09-04 | 7.815 | 7.860 | 7.590 | 7.795 | 7.795 | 3,038,600 |
| 2026-09-03 | 7.535 | 7.785 | 7.535 | 7.650 | 7.650 | 3,441,600 |
| 2026-09-02 | 7.795 | 7.795 | 7.530 | 7.690 | 7.690 | 3,072,000 |
| 2026-09-01 | 8.000 | 8.000 | 7.505 | 7.670 | 7.670 | 4,485,120 |
| 2026-08-31 | 8.065 | 8.065 | 7.685 | 7.810 | 7.810 | 13,072,920 |
| 2026-08-28 | 7.720 | 7.960 | 7.715 | 7.890 | 7.890 | 2,972,931 |
| 2026-08-27 | 8.100 | 8.100 | 7.750 | 7.840 | 7.840 | 2,948,000 |
| 2026-08-26 | 7.940 | 8.095 | 7.830 | 7.930 | 7.930 | 3,128,200 |
| 2026-08-25 | 8.090 | 8.090 | 7.870 | 7.935 | 7.935 | 3,011,800 |
| 2026-08-24 | 7.905 | 8.000 | 7.790 | 7.920 | 7.920 | 3,078,400 |
| 2026-08-21 | 7.785 | 8.010 | 7.785 | 7.910 | 7.910 | 3,249,000 |
| 2026-08-20 | 8.120 | 8.120 | 7.675 | 7.785 | 7.785 | 3,612,000 |
| 2026-08-19 | 8.325 | 8.325 | 7.850 | 7.880 | 7.880 | 3,198,508 |
| 2026-08-18 | 8.195 | 8.295 | 8.135 | 8.250 | 8.250 | 3,295,413 |
| 2026-08-17 | 8.215 | 8.365 | 8.125 | 8.135 | 8.135 | 3,521,600 |
| 2026-08-14 | 7.820 | 8.235 | 7.820 | 8.230 | 8.230 | 4,188,400 |
| 2026-08-13 | 7.690 | 8.115 | 7.635 | 8.015 | 8.015 | 4,718,784 |
| 2026-08-12 | 7.650 | 7.745 | 7.525 | 7.625 | 7.625 | 3,163,400 |
| 2026-08-11 | 7.825 | 7.825 | 7.585 | 7.655 | 7.655 | 3,072,200 |
| 2026-08-10 | 7.680 | 7.780 | 7.620 | 7.680 | 7.680 | 3,940,600 |
| 2026-08-07 | 7.685 | 7.685 | 7.500 | 7.570 | 7.570 | 3,573,200 |
| 2026-08-06 | 7.695 | 7.745 | 7.550 | 7.725 | 7.725 | 3,305,800 |
| 2026-08-05 | 7.860 | 7.860 | 7.550 | 7.750 | 7.750 | 3,202,400 |
| 2026-08-04 | 7.825 | 7.825 | 7.640 | 7.680 | 7.680 | 3,349,400 |
| 2026-08-03 | 8.005 | 8.010 | 7.725 | 7.790 | 7.790 | 2,960,200 |
| 2026-07-31 | 7.950 | 8.140 | 7.790 | 7.970 | 7.970 | 3,394,400 |
| 2026-07-30 | 8.120 | 8.460 | 8.120 | 8.230 | 8.230 | 4,337,690 |
| 2026-07-29 | 8.000 | 8.250 | 8.000 | 8.170 | 8.170 | 3,345,650 |
| 2026-07-28 | 8.050 | 8.090 | 7.860 | 8.040 | 8.040 | 3,362,290 |
| 2026-07-27 | 7.970 | 8.050 | 7.890 | 7.910 | 7.910 | 3,204,230 |
Page 1 of 2 · 64 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-18 | 0.0700 HKD |
| 2025-05-13 | 0.2100 HKD |
| 2024-06-26 | 0.1800 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.