ZJLD Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 8.660 | 8.660 | 8.360 | 8.470 | 8.393 | 5,476,200 |
| 2026-01-22 | 8.500 | 8.680 | 8.410 | 8.660 | 8.582 | 5,110,000 |
| 2026-01-21 | 8.260 | 8.520 | 8.120 | 8.460 | 8.383 | 4,346,000 |
| 2026-01-20 | 8.440 | 8.440 | 8.150 | 8.260 | 8.185 | 3,330,800 |
| 2026-01-19 | 8.230 | 8.460 | 8.230 | 8.360 | 8.284 | 1,388,801 |
| 2026-01-16 | 8.460 | 8.460 | 8.140 | 8.370 | 8.294 | 6,310,000 |
| 2026-01-15 | 8.510 | 8.510 | 8.340 | 8.350 | 8.274 | 3,046,601 |
| 2026-01-14 | 8.280 | 8.480 | 8.200 | 8.400 | 8.324 | 8,473,400 |
| 2026-01-13 | 8.370 | 8.410 | 8.250 | 8.280 | 8.205 | 2,613,400 |
| 2026-01-12 | 8.360 | 8.390 | 8.130 | 8.280 | 8.205 | 4,369,800 |
| 2026-01-09 | 8.320 | 8.420 | 8.160 | 8.230 | 8.156 | 2,474,886 |
| 2026-01-08 | 8.280 | 8.280 | 8.080 | 8.240 | 8.165 | 2,404,350 |
| 2026-01-07 | 8.480 | 8.510 | 8.180 | 8.200 | 8.126 | 3,415,600 |
| 2026-01-06 | 8.630 | 8.850 | 8.310 | 8.400 | 8.324 | 7,563,200 |
| 2026-01-05 | 8.810 | 8.850 | 8.600 | 8.800 | 8.720 | 3,594,600 |
| 2026-01-02 | 8.800 | 8.970 | 8.610 | 8.690 | 8.611 | 334,200 |
| 2025-12-31 | 8.840 | 8.890 | 8.640 | 8.680 | 8.601 | 1,266,600 |
| 2025-12-30 | 8.580 | 8.850 | 8.300 | 8.830 | 8.750 | 8,541,600 |
| 2025-12-29 | 8.960 | 8.960 | 8.530 | 8.660 | 8.582 | 7,202,400 |
| 2025-12-24 | 8.750 | 8.870 | 8.600 | 8.860 | 8.780 | 3,248,000 |
| 2025-12-23 | 8.350 | 8.690 | 8.270 | 8.660 | 8.582 | 9,527,800 |
| 2025-12-22 | 8.050 | 8.570 | 7.930 | 8.260 | 8.185 | 11,050,670 |
| 2025-12-19 | 7.810 | 8.000 | 7.810 | 8.000 | 7.928 | 1,637,400 |
| 2025-12-18 | 7.940 | 7.950 | 7.780 | 7.870 | 7.799 | 2,102,000 |
| 2025-12-17 | 7.780 | 7.880 | 7.700 | 7.800 | 7.729 | 1,663,800 |
| 2025-12-16 | 7.960 | 7.960 | 7.770 | 7.780 | 7.710 | 2,630,200 |
| 2025-12-15 | 8.000 | 8.180 | 7.880 | 7.910 | 7.838 | 9,029,200 |
| 2025-12-12 | 7.760 | 8.020 | 7.710 | 7.900 | 7.829 | 6,047,000 |
| 2025-12-11 | 7.970 | 7.970 | 7.670 | 7.750 | 7.680 | 3,334,714 |
| 2025-12-10 | 8.170 | 8.190 | 7.830 | 7.890 | 7.819 | 7,469,200 |
| 2025-12-09 | 8.300 | 8.300 | 7.850 | 8.000 | 7.928 | 8,301,000 |
| 2025-12-08 | 8.270 | 8.370 | 8.070 | 8.140 | 8.066 | 6,423,400 |
| 2025-12-05 | 7.890 | 8.190 | 7.730 | 8.180 | 8.106 | 6,477,400 |
| 2025-12-04 | 7.980 | 7.980 | 7.800 | 7.890 | 7.819 | 3,447,449 |
| 2025-12-03 | 8.140 | 8.150 | 8.000 | 8.030 | 7.957 | 5,448,049 |
| 2025-12-02 | 8.190 | 8.280 | 8.100 | 8.150 | 8.076 | 6,494,400 |
| 2025-12-01 | 8.280 | 8.440 | 8.130 | 8.190 | 8.116 | 5,925,600 |
| 2025-11-28 | 8.410 | 8.430 | 8.260 | 8.260 | 8.185 | 2,687,800 |
| 2025-11-27 | 8.560 | 8.560 | 8.370 | 8.410 | 8.334 | 2,389,600 |
| 2025-11-26 | 8.350 | 8.520 | 8.220 | 8.430 | 8.354 | 2,894,800 |
| 2025-11-25 | 8.540 | 8.590 | 8.320 | 8.350 | 8.274 | 5,445,125 |
| 2025-11-24 | 8.480 | 8.700 | 8.460 | 8.490 | 8.413 | 2,260,000 |
| 2025-11-21 | 8.820 | 8.910 | 8.500 | 8.520 | 8.443 | 4,093,800 |
| 2025-11-20 | 8.740 | 8.850 | 8.670 | 8.740 | 8.661 | 1,890,600 |
| 2025-11-19 | 8.810 | 8.870 | 8.700 | 8.740 | 8.661 | 2,289,000 |
| 2025-11-18 | 8.950 | 8.980 | 8.800 | 8.830 | 8.750 | 2,381,600 |
| 2025-11-17 | 9.180 | 9.180 | 8.710 | 8.890 | 8.810 | 7,113,000 |
| 2025-11-14 | 9.490 | 9.490 | 9.120 | 9.300 | 9.216 | 5,805,400 |
| 2025-11-13 | 9.700 | 9.700 | 9.150 | 9.600 | 9.513 | 7,621,600 |
| 2025-11-12 | 9.780 | 9.780 | 9.430 | 9.580 | 9.493 | 3,450,084 |
| 2025-11-11 | 9.440 | 9.750 | 9.310 | 9.650 | 9.563 | 7,558,000 |
| 2025-11-10 | 9.150 | 9.560 | 9.030 | 9.400 | 9.315 | 8,498,600 |
| 2025-11-07 | 9.080 | 9.150 | 8.880 | 9.150 | 9.067 | 2,616,600 |
| 2025-11-06 | 9.040 | 9.200 | 9.010 | 9.090 | 9.008 | 2,104,400 |
| 2025-11-05 | 9.200 | 9.310 | 8.960 | 9.030 | 8.948 | 4,396,090 |
| 2025-11-04 | 9.000 | 9.590 | 8.890 | 9.080 | 8.998 | 12,536,600 |
| 2025-11-03 | 8.770 | 9.090 | 8.720 | 8.920 | 8.839 | 6,132,470 |
| 2025-10-31 | 8.520 | 8.920 | 8.510 | 8.720 | 8.641 | 5,611,400 |
| 2025-10-30 | 8.660 | 8.800 | 8.510 | 8.520 | 8.443 | 3,761,303 |
| 2025-10-28 | 8.800 | 8.800 | 8.500 | 8.680 | 8.601 | 5,432,600 |
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.