HKSE - Delayed Quote HKD

ZJLD Group Inc (6979.HK)

Compare
6.650
-0.020
(-0.30%)
At close: January 28 at 12:08:04 PM GMT+8
Currency in HKD
Download
Date Open High Low Close Adj Close Volume
Jan 28, 20256.6706.6706.6706.6706.670-
Jan 27, 20256.5006.8406.5006.6706.6703,319,800
Jan 24, 20256.4506.6606.4306.5906.5904,315,600
Jan 23, 20256.5106.6206.4606.5506.5504,531,400
Jan 22, 20256.5706.5906.3806.4606.4606,521,800
Jan 21, 20256.6806.7506.5406.6106.6103,890,600
Jan 20, 20256.5806.7106.5806.6806.6804,031,800
Jan 17, 20256.5506.7406.5306.5606.5605,845,200
Jan 16, 20256.7006.8106.5606.6706.6706,635,000
Jan 15, 20256.6006.7606.6006.6606.6605,238,400
Jan 14, 20256.4206.7006.3806.6906.6908,385,200
Jan 13, 20256.3006.4806.2406.4006.4006,085,000
Jan 10, 20256.4806.5006.1806.3906.3908,860,200
Jan 9, 20256.3506.6106.3506.4606.4605,415,800
Jan 8, 20256.4406.5406.2906.4506.4506,375,536
Jan 7, 20256.2206.5306.2206.4206.42012,838,200
Jan 6, 20256.5506.5506.2106.2206.22016,925,200
Jan 3, 20256.8507.0406.6706.7106.7106,923,600
Jan 2, 20256.6706.9506.6306.8506.8509,120,882
Dec 31, 20246.7806.7806.7806.7806.780-
Dec 30, 20246.6606.7406.5906.6606.6606,102,298
Dec 27, 20246.8606.8606.6506.7106.7106,723,400
Dec 24, 20246.8406.8406.8406.8406.840-
Dec 23, 20246.8906.9306.6806.7306.7305,781,800
Dec 20, 20247.0607.0606.8606.8606.8604,771,318
Dec 19, 20247.0707.1106.8706.9006.90011,718,000
Dec 18, 20247.1007.2907.0907.1007.10011,265,000
Dec 17, 20247.1207.3007.0507.1907.1905,617,800
Dec 16, 20247.2207.4107.0807.1207.12012,320,800
Dec 13, 20247.5007.5007.1807.2207.2207,188,400
Dec 12, 20247.3707.6007.3307.5007.5009,500,800
Dec 11, 20247.2407.5407.2407.3507.3505,741,600
Dec 10, 20248.0708.1007.2607.2607.26015,952,400
Dec 9, 20247.2007.7607.1407.7607.76011,559,200
Dec 6, 20246.9207.2206.9207.1407.1406,689,200
Dec 5, 20247.0407.1206.9606.9706.9704,874,000
Dec 4, 20247.1307.2807.0607.1007.1004,362,600
Dec 3, 20247.0607.3006.9907.1807.1806,606,335
Dec 2, 20247.1807.2507.0007.1107.1107,400,000
Nov 29, 20246.9207.2506.9207.0907.0909,756,800
Nov 28, 20247.1107.1106.8606.9206.9206,515,800
Nov 27, 20246.6307.1006.5407.0507.0509,226,778
Nov 26, 20246.5606.8206.5506.6706.6707,689,232
Nov 25, 20246.5006.7406.3706.5606.5609,476,400
Nov 22, 20246.4906.5906.3206.3706.37011,519,000
Nov 21, 20246.5806.6506.4606.5006.5006,182,200
Nov 20, 20246.4906.6106.3706.5806.58012,076,800
Nov 19, 20246.5006.6806.3906.4906.4909,196,000
Nov 18, 20246.8606.8606.4706.5306.53013,581,041
Nov 15, 20246.9207.0806.7506.7706.7709,832,200
Nov 14, 20247.3707.3706.9106.9206.9209,627,800
Nov 13, 20247.3107.3807.1707.2807.2806,077,200
Nov 12, 20247.6507.8507.3007.3307.3307,902,600
Nov 11, 20247.5007.6707.4307.5507.55010,906,200
Nov 8, 20248.3108.3607.7107.7507.75018,923,200
Nov 7, 20247.7308.4407.6008.1308.13031,248,200
Nov 6, 20248.0008.0007.5807.6707.6708,324,400
Nov 5, 20247.7907.9907.6107.9407.94010,748,600
Nov 4, 20247.4707.8007.3507.7207.7208,583,800
Nov 1, 20247.4507.5207.2907.5007.5006,680,600
Oct 31, 20247.3907.5607.2907.3407.34029,214,000
Oct 30, 20247.6007.7207.2707.4007.4005,778,600
Oct 29, 20247.7807.9607.5107.5907.5905,437,600
Oct 28, 20247.9007.9607.6407.7807.7805,579,200
Oct 25, 20247.7807.8807.6107.8007.8002,112,400
Oct 24, 20248.0508.0507.6007.6307.6305,925,600
Oct 23, 20247.6408.1807.6107.9107.9109,732,400
Oct 22, 20247.3707.7107.3507.6307.6309,194,590
Oct 21, 20247.5007.5607.3207.3707.3709,358,647
Oct 18, 20247.2207.6207.0807.4907.4907,780,200
Oct 17, 20247.6607.7207.0907.1307.1308,856,800
Oct 16, 20247.3007.9307.2007.5107.51010,360,400
Oct 15, 20248.1207.9907.2107.2907.29011,504,800
Oct 14, 20248.0908.1107.6407.9107.91012,345,500
Oct 10, 20248.1008.4907.8808.2108.21017,883,000
Oct 9, 20248.4008.6007.5507.8007.80027,598,600
Oct 8, 202410.42010.5208.1708.1708.17056,084,200
Oct 7, 20249.59010.3609.59010.34010.34012,147,800
Oct 4, 20249.1309.6009.0109.5109.5107,927,400
Oct 3, 20249.7009.7408.5609.0009.00010,232,000
Oct 2, 20249.5509.9309.1509.5509.55019,516,400
Sep 30, 20248.9009.5908.8009.5209.52038,456,090
Sep 27, 20248.0208.5207.8608.4008.40037,945,600
Sep 26, 20246.7207.7506.6307.6607.66031,720,200
Sep 25, 20246.7007.0706.5206.5906.59011,050,600
Sep 24, 20246.0706.6606.0706.6306.63013,161,300
Sep 23, 20246.0706.2106.0006.0006.0005,800,200
Sep 20, 20245.9806.1405.8106.0706.0707,100,200
Sep 19, 20245.8006.0805.6205.8905.89021,556,400
Sep 17, 20245.7705.7805.5605.7105.7105,646,400
Sep 16, 20246.0406.0405.6805.7205.7205,522,800
Sep 13, 20246.1006.1205.9705.9905.9909,997,800
Sep 12, 20246.3706.4106.0306.0806.08017,444,200
Sep 11, 20246.4206.4206.2406.3506.3505,264,000
Sep 10, 20246.6206.6206.3806.4206.42012,775,400
Sep 9, 20246.6006.6006.4406.5306.5305,101,600
Sep 5, 20246.8006.8506.5806.6606.6605,141,200
Sep 4, 20246.8806.8806.6406.7606.7608,014,000
Sep 3, 20246.8907.0406.7806.9206.9204,610,400
Sep 2, 20247.1607.1906.7606.7906.79011,527,600
Aug 30, 20246.8307.3706.7507.2407.2406,758,000
Aug 29, 20246.6806.8406.5106.8306.8304,630,400
Aug 28, 20246.7206.7606.3506.6106.6106,924,000
Aug 27, 20247.0807.0806.6906.7006.7006,122,000
Aug 26, 20246.9507.1106.9307.0407.0404,644,100
Aug 23, 20247.1007.1006.9606.9606.9606,902,200
Aug 22, 20247.3807.4007.0007.1007.10011,181,200
Aug 21, 20247.5507.7907.3707.4007.4008,614,646
Aug 20, 20247.3207.5707.2307.5507.55025,409,200
Aug 19, 20247.1107.3807.1107.2307.2304,568,000
Aug 16, 20247.1607.2007.0607.1607.1604,361,200
Aug 15, 20246.9207.1706.9107.0907.0904,377,200
Aug 14, 20247.1707.2406.9806.9906.9904,647,600
Aug 13, 20247.3207.3207.1007.1707.1704,209,400
Aug 12, 20247.2307.3107.1707.2407.2404,813,200
Aug 9, 20247.2207.4007.2207.2607.2605,425,800
Aug 8, 20247.1107.2906.9507.1507.1505,932,200
Aug 7, 20247.0507.1207.0107.0507.0505,127,600
Aug 6, 20247.0607.1306.9907.0507.0505,915,200
Aug 5, 20246.7607.1806.7606.9606.9605,792,400
Aug 2, 20247.0007.0006.7506.9006.9005,439,200
Aug 1, 20247.1707.2206.9206.9606.9605,051,657
Jul 31, 20246.9707.2206.9107.1707.1706,736,000
Jul 30, 20247.0307.0306.8106.9006.9005,728,400
Jul 29, 20247.1107.1306.9907.0207.0206,938,000
Jul 26, 20247.1107.2707.0707.1107.1106,465,200
Jul 25, 20247.1407.2207.0507.1107.1105,914,600
Jul 24, 20247.4707.5507.1107.1407.1407,349,800
Jul 23, 20247.8007.8007.4307.4707.4706,047,600
Jul 22, 20247.8507.9507.7207.7807.7805,815,000
Jul 19, 20247.8507.8907.6607.7607.7605,609,330
Jul 18, 20247.8908.0407.8207.8407.8405,321,600
Jul 17, 20247.6807.9807.6407.8907.8905,980,600
Jul 16, 20247.6507.8207.6407.7107.7105,515,600
Jul 15, 20247.8707.9407.6607.7307.7305,760,400
Jul 12, 20247.9408.0707.8107.9107.9106,063,400
Jul 11, 20247.6307.8807.6207.8407.8405,958,400
Jul 10, 20247.5407.6207.4507.5607.5606,559,800
Jul 9, 20247.5007.5907.3507.4807.4806,109,800
Jul 8, 20247.6607.6807.4307.4907.4905,137,000
Jul 5, 20247.8507.9107.6707.6807.6806,078,400
Jul 4, 20247.9508.0607.7107.8407.8405,783,800
Jul 3, 20247.9208.0007.8207.9507.9505,618,200
Jul 2, 20248.1008.1507.9007.9207.9207,775,600
Jun 28, 20248.2008.3908.0508.0808.0805,842,600
Jun 27, 20248.4308.4508.2508.2608.2605,643,400
Jun 26, 2024 0.180 Dividend
Jun 26, 20248.2308.4308.1308.3708.3706,758,000
Jun 25, 20248.1308.5208.1308.3008.1207,570,800
Jun 24, 20248.4008.4008.0308.1307.9548,883,200
Jun 21, 20248.2608.4808.1808.4108.2289,964,600
Jun 20, 20248.4508.5308.2008.2608.0816,821,000
Jun 19, 20248.4008.5908.3008.4408.2577,500,300
Jun 18, 20248.5908.5908.2708.3508.1697,795,400
Jun 17, 20248.8008.8008.3708.5408.3557,407,000
Jun 14, 20248.9009.0008.5208.7308.5419,736,600
Jun 13, 20249.0209.1708.7808.8908.6979,701,602
Jun 12, 20249.4409.5108.9509.0608.8649,563,200
Jun 11, 20249.4009.4909.1109.4609.2556,404,982
Jun 7, 20249.6509.7709.4009.4909.2847,663,000
Jun 6, 20249.7909.8409.5009.6509.4416,319,398
Jun 5, 202410.02010.0809.6509.7109.4999,387,750
Jun 4, 202410.00010.2209.90010.0209.8035,626,694
Jun 3, 202410.40010.5209.99010.1409.9207,050,400
May 31, 202410.42010.64010.36010.40010.1744,999,800
May 30, 202410.48010.52010.08010.38010.1555,237,400
May 29, 202410.64010.74010.46010.46010.2332,744,200
May 28, 202410.62010.78010.54010.64010.4092,729,400
May 27, 202410.42010.78010.42010.58010.3515,045,200
May 24, 202410.34010.58010.24010.48010.2533,796,800
May 23, 202410.54010.68010.28010.34010.1164,996,200
May 22, 202410.52010.70010.44010.64010.4094,088,800
May 21, 202411.12011.12010.54010.56010.3315,111,395
May 20, 202410.90011.52010.90011.00010.7616,365,800
May 17, 202410.80010.98010.56010.86010.6245,643,000
May 16, 202410.90011.02010.56010.70010.4688,796,200
May 14, 202411.32011.48010.82010.88010.6446,110,600
May 13, 202411.36011.52011.16011.32011.0755,921,200
May 10, 202411.40011.60011.18011.36011.1145,606,000
May 9, 202411.10011.42011.10011.36011.1146,985,200
May 8, 202411.44011.50010.96011.00010.7617,418,630
May 7, 202411.42011.60011.28011.44011.1927,804,300
May 6, 202411.06011.44011.06011.42011.17211,583,054
May 3, 202411.02011.30010.90011.06010.8205,039,400
May 2, 202410.70011.06010.50010.86010.6244,498,200
Apr 30, 202410.36010.80010.36010.64010.4092,449,400
Apr 29, 202410.42010.88010.38010.58010.3514,585,200
Apr 26, 202410.38010.46010.06010.38010.1553,627,800
Apr 25, 202410.38010.44010.20010.30010.0772,697,000
Apr 24, 202410.20010.46010.10010.38010.1552,457,200
Apr 23, 20249.95010.2609.95010.1409.9201,976,800
Apr 22, 20249.76010.1609.75010.0009.7832,329,800
Apr 19, 20249.98010.0009.6209.7609.5482,991,200
Apr 18, 20249.92010.2009.88010.0009.7831,374,200
Apr 17, 20249.84010.1209.8409.9909.7731,671,600
Apr 16, 202410.00010.0209.7509.8509.6363,750,400
Apr 15, 20249.97010.2009.92010.0009.7832,948,800
Apr 12, 202410.12010.2609.95010.0009.7834,466,000
Apr 11, 202410.16010.3209.89010.26010.0376,167,000
Apr 10, 202410.26010.52010.12010.36010.1356,175,800
Apr 9, 202410.56010.56010.14010.26010.0375,022,600
Apr 8, 202410.78010.96010.32010.42010.1948,624,000
Apr 5, 202411.00011.18010.52010.64010.4092,454,800
Apr 3, 202411.12011.32011.00011.22010.9776,081,400
Apr 2, 202411.02011.48010.96011.04010.80111,139,158
Mar 28, 202410.82011.24010.72010.90010.66412,748,000
Mar 27, 202410.90010.96010.72010.72010.4887,904,200
Mar 26, 202410.70011.04010.38010.90010.6649,720,486
Mar 25, 202410.56010.66010.52010.56010.3316,139,400
Mar 22, 202410.76010.80010.30010.42010.1944,357,800
Mar 21, 202410.44010.74010.34010.74010.5076,716,400
Mar 20, 202410.56010.92010.36010.42010.1946,267,400
Mar 19, 202411.00011.00010.48010.56010.33113,351,000
Mar 18, 202411.20011.20010.82011.00010.7612,920,000
Mar 15, 202410.92011.28010.86011.14010.89811,206,600
Mar 14, 202410.70010.94010.64010.92010.6835,501,800
Mar 13, 202410.70011.06010.52010.64010.40910,510,705
Mar 12, 202410.18010.64010.12010.60010.3708,899,600
Mar 11, 20249.72010.3809.69010.1409.92013,081,200
Mar 8, 20249.2609.5809.2309.4009.1963,595,200
Mar 7, 20249.4309.5209.1809.1908.9912,724,600
Mar 6, 20249.0809.4409.0809.3909.1864,256,800
Mar 5, 20249.3409.4509.1209.1208.9223,627,600
Mar 4, 20249.4009.5909.2309.4509.2454,791,000
Mar 1, 20249.1409.4009.0609.4009.1964,143,500
Feb 29, 20249.1209.3609.1009.2009.0003,896,600
Feb 28, 20249.2909.5309.0809.1208.9224,412,000
Feb 27, 20249.2809.3408.9709.2909.0895,030,724
Feb 26, 20249.2509.4509.1209.2009.0004,885,600
Feb 23, 20249.1209.4008.9909.2509.0496,155,000
Feb 22, 20249.0309.1908.8809.1308.9325,725,200
Feb 21, 20248.5409.3508.4309.0308.83415,760,460
Feb 20, 20248.3008.5608.1808.5308.3454,493,400
Feb 19, 20248.6608.6708.0308.2708.09114,418,800
Feb 16, 20247.3709.0207.3708.6608.47210,595,300
Feb 15, 20247.5007.5007.3307.4007.2403,104,400
Feb 14, 20247.6807.6807.2807.5607.3962,094,200
Feb 9, 20247.7107.7107.7107.7107.543-
Feb 8, 20248.0608.1607.8907.9307.7583,687,200
Feb 7, 20247.9008.2007.8108.0207.8465,400,800
Feb 6, 20247.5207.8707.3007.8007.6316,798,600
Feb 5, 20247.7307.7807.3807.4007.2406,929,400
Feb 2, 20247.9708.2107.7107.7807.6117,069,800
Feb 1, 20247.8808.0507.7907.9007.7296,022,600
Jan 31, 20247.9007.9907.5807.8807.7097,284,000
Jan 30, 20248.1708.1707.8207.9007.7296,679,000
Jan 29, 20248.3608.5808.1108.1707.9937,947,800

Related Tickers

LRKKF LARK Distilling Co. Ltd.
0.7700
0.00%
 
SHNJ.AQ Rogue Baron Plc
0.1300
0.00%
 
ADWPF Andrew Peller Limited
2.9000
0.00%
 
MJWNY Naked Wines plc
1.9800
0.00%
 
FWL.NZ Foley Wines Limited
0.5600
0.00%
 
LRK.AX LARK Distilling Co. Ltd.
1.1200
+0.45%
 
EDVGF Endeavour Group Limited
2.6050
0.00%
 
AVG.AX Australian Vintage Ltd
0.1250
0.00%
 
DGL.NZ Delegat Group Limited
4.8000
-0.21%
 
BCCLF Becle, S.A.B. de C.V.
0.8550
-9.58%