ZJLD Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 7.930 | 8.010 | 7.830 | 7.910 | 7.910 | 3,052,600 |
| 2026-07-23 | 7.800 | 8.130 | 7.800 | 7.990 | 7.990 | 3,592,000 |
| 2026-07-22 | 7.750 | 8.130 | 7.670 | 8.030 | 8.030 | 3,859,200 |
| 2026-07-21 | 7.560 | 7.920 | 7.560 | 7.720 | 7.720 | 3,696,600 |
| 2026-07-20 | 7.780 | 8.000 | 7.440 | 7.780 | 7.780 | 3,885,120 |
| 2026-07-17 | 7.870 | 7.890 | 7.500 | 7.670 | 7.670 | 4,786,830 |
| 2026-07-16 | 7.930 | 7.930 | 7.620 | 7.740 | 7.740 | 4,590,000 |
| 2026-07-15 | 7.440 | 7.980 | 7.440 | 7.840 | 7.840 | 3,761,975 |
| 2026-07-14 | 7.430 | 7.590 | 7.330 | 7.590 | 7.590 | 3,682,425 |
| 2026-07-13 | 7.270 | 7.470 | 7.230 | 7.430 | 7.430 | 3,920,200 |
| 2026-07-10 | 7.370 | 7.370 | 7.110 | 7.240 | 7.240 | 3,725,000 |
| 2026-07-09 | 7.360 | 7.610 | 7.150 | 7.220 | 7.220 | 3,748,570 |
| 2026-07-08 | 7.330 | 7.480 | 7.220 | 7.420 | 7.420 | 3,125,400 |
| 2026-07-07 | 7.840 | 7.840 | 7.330 | 7.380 | 7.380 | 3,915,850 |
| 2026-07-06 | 7.970 | 8.000 | 7.680 | 7.680 | 7.680 | 3,177,841 |
| 2026-07-03 | 7.350 | 7.880 | 7.110 | 7.820 | 7.820 | 5,345,750 |
| 2026-07-02 | 7.500 | 7.530 | 7.010 | 7.170 | 7.170 | 7,476,000 |
| 2026-06-30 | 7.460 | 7.490 | 7.310 | 7.310 | 7.310 | 3,070,400 |
| 2026-06-29 | 7.440 | 7.660 | 7.370 | 7.440 | 7.440 | 4,731,000 |
| 2026-06-26 | 7.600 | 7.600 | 7.320 | 7.530 | 7.530 | 4,295,000 |
| 2026-06-25 | 7.490 | 7.600 | 7.350 | 7.400 | 7.400 | 5,301,400 |
| 2026-06-24 | 7.550 | 7.550 | 7.270 | 7.430 | 7.430 | 4,171,600 |
| 2026-06-23 | 7.670 | 7.690 | 7.380 | 7.390 | 7.390 | 3,957,000 |
| 2026-06-22 | 7.530 | 7.660 | 7.320 | 7.550 | 7.550 | 5,023,000 |
| 2026-06-18 | 7.720 | 7.720 | 7.310 | 7.540 | 7.540 | 8,354,400 |
| 2026-06-17 | 7.690 | 7.770 | 7.370 | 7.730 | 7.660 | 5,617,200 |
| 2026-06-16 | 7.570 | 7.770 | 7.380 | 7.690 | 7.620 | 5,712,400 |
| 2026-06-15 | 7.780 | 7.780 | 7.620 | 7.680 | 7.611 | 3,058,600 |
| 2026-06-12 | 7.770 | 7.770 | 7.600 | 7.710 | 7.640 | 3,262,600 |
| 2026-06-11 | 8.070 | 8.070 | 7.650 | 7.720 | 7.650 | 3,529,600 |
| 2026-06-10 | 7.670 | 8.070 | 7.670 | 7.850 | 7.779 | 4,801,000 |
| 2026-06-09 | 7.710 | 7.780 | 7.410 | 7.590 | 7.521 | 5,118,800 |
| 2026-06-08 | 7.800 | 7.800 | 7.520 | 7.710 | 7.640 | 3,878,636 |
| 2026-06-05 | 7.380 | 8.000 | 7.340 | 7.800 | 7.729 | 6,410,800 |
| 2026-06-04 | 7.180 | 7.320 | 7.140 | 7.320 | 7.254 | 4,207,200 |
| 2026-06-03 | 7.280 | 7.280 | 7.060 | 7.170 | 7.105 | 4,023,600 |
| 2026-06-02 | 7.380 | 7.380 | 7.170 | 7.220 | 7.155 | 3,365,000 |
| 2026-06-01 | 7.420 | 7.420 | 7.150 | 7.300 | 7.234 | 3,818,200 |
| 2026-05-29 | 7.380 | 7.560 | 7.240 | 7.280 | 7.214 | 6,226,800 |
| 2026-05-28 | 7.610 | 7.610 | 7.250 | 7.280 | 7.214 | 5,684,800 |
| 2026-05-27 | 7.810 | 8.080 | 7.510 | 7.570 | 7.501 | 8,394,200 |
| 2026-05-26 | 7.680 | 7.790 | 7.550 | 7.670 | 7.601 | 3,795,200 |
| 2026-05-22 | 7.610 | 7.790 | 7.600 | 7.680 | 7.611 | 3,674,559 |
| 2026-05-21 | 7.650 | 7.770 | 7.650 | 7.700 | 7.630 | 3,674,353 |
| 2026-05-20 | 7.550 | 7.690 | 7.470 | 7.650 | 7.581 | 3,475,000 |
| 2026-05-19 | 7.740 | 7.790 | 7.470 | 7.540 | 7.472 | 4,106,586 |
| 2026-05-18 | 8.200 | 8.200 | 7.550 | 7.650 | 7.581 | 5,553,600 |
| 2026-05-15 | 8.140 | 8.170 | 7.900 | 7.990 | 7.918 | 3,958,400 |
| 2026-05-14 | 8.260 | 8.430 | 8.120 | 8.180 | 8.106 | 5,034,048 |
| 2026-05-13 | 8.260 | 8.320 | 8.170 | 8.180 | 8.106 | 3,257,600 |
| 2026-05-12 | 8.520 | 8.570 | 8.220 | 8.300 | 8.225 | 3,533,800 |
| 2026-05-11 | 8.220 | 8.600 | 8.060 | 8.520 | 8.443 | 4,770,000 |
| 2026-05-08 | 8.210 | 8.310 | 8.090 | 8.140 | 8.066 | 3,988,963 |
| 2026-05-07 | 8.100 | 8.160 | 8.070 | 8.090 | 8.017 | 3,357,600 |
| 2026-05-06 | 8.400 | 8.400 | 7.880 | 7.980 | 7.908 | 6,179,400 |
| 2026-05-05 | 8.270 | 8.530 | 8.190 | 8.470 | 8.393 | 2,624,800 |
| 2026-05-04 | 8.170 | 8.310 | 8.060 | 8.280 | 8.205 | 2,648,800 |
| 2026-04-30 | 8.160 | 8.280 | 8.110 | 8.170 | 8.096 | 3,515,600 |
| 2026-04-29 | 8.340 | 8.340 | 8.130 | 8.190 | 8.116 | 4,112,600 |
| 2026-04-28 | 8.400 | 8.460 | 8.050 | 8.140 | 8.066 | 4,354,800 |
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.