ZJLD Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 8.180 | 8.310 | 8.120 | 8.250 | 8.175 | 3,850,000 |
| 2026-04-24 | 8.500 | 8.610 | 8.180 | 8.200 | 8.126 | 5,499,600 |
| 2026-04-23 | 8.500 | 8.840 | 8.450 | 8.510 | 8.433 | 5,773,800 |
| 2026-04-22 | 8.320 | 8.490 | 8.320 | 8.470 | 8.393 | 3,890,800 |
| 2026-04-21 | 8.540 | 8.680 | 8.370 | 8.460 | 8.383 | 4,265,863 |
| 2026-04-20 | 8.750 | 8.750 | 8.520 | 8.540 | 8.463 | 3,333,600 |
| 2026-04-17 | 9.040 | 9.040 | 8.520 | 8.590 | 8.512 | 3,898,461 |
| 2026-04-16 | 8.780 | 8.930 | 8.730 | 8.910 | 8.829 | 4,342,261 |
| 2026-04-15 | 8.760 | 8.950 | 8.710 | 8.770 | 8.691 | 3,430,800 |
| 2026-04-14 | 9.020 | 9.020 | 8.770 | 8.880 | 8.800 | 3,025,200 |
| 2026-04-13 | 8.920 | 8.990 | 8.820 | 8.890 | 8.810 | 3,063,200 |
| 2026-04-10 | 9.060 | 9.080 | 8.950 | 9.020 | 8.938 | 3,640,600 |
| 2026-04-09 | 8.920 | 8.990 | 8.830 | 8.950 | 8.869 | 3,441,400 |
| 2026-04-08 | 8.980 | 9.120 | 8.690 | 8.870 | 8.790 | 5,434,800 |
| 2026-04-02 | 9.290 | 9.290 | 8.800 | 8.940 | 8.859 | 4,258,800 |
| 2026-04-01 | 9.330 | 9.470 | 9.140 | 9.210 | 9.127 | 3,317,400 |
| 2026-03-31 | 9.410 | 9.840 | 9.360 | 9.390 | 9.305 | 5,323,800 |
| 2026-03-30 | 9.350 | 9.490 | 9.240 | 9.350 | 9.265 | 3,332,210 |
| 2026-03-27 | 9.060 | 9.520 | 9.010 | 9.350 | 9.265 | 3,983,878 |
| 2026-03-26 | 9.240 | 9.440 | 9.010 | 9.080 | 8.998 | 4,203,800 |
| 2026-03-25 | 9.200 | 9.390 | 9.150 | 9.330 | 9.246 | 3,793,200 |
| 2026-03-24 | 9.160 | 9.360 | 9.100 | 9.200 | 9.117 | 4,142,200 |
| 2026-03-23 | 9.300 | 9.440 | 9.000 | 9.160 | 9.077 | 4,415,200 |
| 2026-03-20 | 9.520 | 9.540 | 9.220 | 9.400 | 9.315 | 4,085,800 |
| 2026-03-19 | 9.680 | 9.780 | 9.300 | 9.400 | 9.315 | 4,275,600 |
| 2026-03-18 | 9.460 | 9.790 | 9.450 | 9.680 | 9.592 | 4,311,800 |
| 2026-03-17 | 9.200 | 9.740 | 9.200 | 9.620 | 9.533 | 5,480,600 |
| 2026-03-16 | 9.110 | 9.360 | 9.060 | 9.330 | 9.246 | 3,959,048 |
| 2026-03-13 | 9.180 | 9.220 | 9.040 | 9.110 | 9.028 | 3,321,800 |
| 2026-03-12 | 9.320 | 9.380 | 9.060 | 9.110 | 9.028 | 5,202,400 |
| 2026-03-11 | 9.380 | 9.540 | 9.300 | 9.360 | 9.275 | 4,521,400 |
| 2026-03-10 | 9.490 | 9.490 | 9.280 | 9.380 | 9.295 | 4,196,150 |
| 2026-03-09 | 9.200 | 9.450 | 9.110 | 9.450 | 9.364 | 4,573,200 |
| 2026-03-06 | 9.200 | 9.320 | 9.030 | 9.280 | 9.196 | 4,198,800 |
| 2026-03-05 | 8.960 | 9.120 | 8.950 | 9.050 | 8.968 | 4,066,200 |
| 2026-03-04 | 8.990 | 9.060 | 8.750 | 8.900 | 8.819 | 6,130,400 |
| 2026-03-03 | 8.870 | 9.170 | 8.790 | 8.990 | 8.909 | 5,969,200 |
| 2026-03-02 | 9.000 | 9.140 | 8.600 | 8.870 | 8.790 | 11,101,400 |
| 2026-02-27 | 8.940 | 9.250 | 8.940 | 9.140 | 9.057 | 3,619,000 |
| 2026-02-26 | 9.160 | 9.180 | 8.900 | 8.980 | 8.899 | 4,333,800 |
| 2026-02-25 | 9.080 | 9.350 | 9.000 | 9.070 | 8.988 | 4,550,800 |
| 2026-02-24 | 8.680 | 9.080 | 8.680 | 9.050 | 8.968 | 5,858,400 |
| 2026-02-23 | 8.740 | 8.880 | 8.600 | 8.630 | 8.552 | 3,382,800 |
| 2026-02-20 | 8.500 | 8.750 | 8.200 | 8.690 | 8.611 | 4,516,600 |
| 2026-02-16 | 9.130 | 9.130 | 8.760 | 8.860 | 8.780 | 1,362,000 |
| 2026-02-13 | 9.000 | 9.190 | 8.960 | 9.190 | 9.107 | 5,154,793 |
| 2026-02-12 | 9.060 | 9.170 | 8.950 | 9.040 | 8.958 | 4,324,200 |
| 2026-02-11 | 9.240 | 9.350 | 9.050 | 9.140 | 9.057 | 5,176,600 |
| 2026-02-10 | 9.110 | 9.170 | 8.920 | 9.170 | 9.087 | 5,911,407 |
| 2026-02-09 | 9.180 | 9.280 | 9.040 | 9.160 | 9.077 | 6,122,000 |
| 2026-02-06 | 9.470 | 9.470 | 8.920 | 9.290 | 9.206 | 6,482,600 |
| 2026-02-05 | 9.200 | 9.440 | 9.030 | 9.350 | 9.265 | 6,878,988 |
| 2026-02-04 | 9.350 | 9.510 | 9.210 | 9.260 | 9.176 | 7,754,200 |
| 2026-02-03 | 9.430 | 9.790 | 9.210 | 9.350 | 9.265 | 12,003,000 |
| 2026-02-02 | 9.080 | 9.570 | 8.880 | 9.310 | 9.226 | 20,209,000 |
| 2026-01-30 | 9.300 | 9.420 | 8.930 | 9.000 | 8.919 | 16,662,000 |
| 2026-01-29 | 8.490 | 9.680 | 8.380 | 9.550 | 9.464 | 43,037,602 |
| 2026-01-28 | 8.700 | 8.700 | 8.380 | 8.500 | 8.423 | 7,291,400 |
| 2026-01-27 | 8.650 | 8.740 | 8.520 | 8.700 | 8.621 | 4,834,400 |
| 2026-01-26 | 8.440 | 8.720 | 8.330 | 8.660 | 8.582 | 5,734,800 |
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.