Jinchuan Group International Resources Co. Ltd (2362.HK)

HKSE - HKSE Delayed Price. Currency in HKD

Add to watchlist

0.770

+0.010

(+1.32%)

At close: 04:08PM HKT

Time Period:

Apr 30, 2023 - Apr 30, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in HKDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 30, 2024	0.770	0.800	0.760	0.770	0.770	34,860,200
Apr 29, 2024	0.800	0.800	0.740	0.760	0.760	38,118,700
Apr 26, 2024	0.780	0.810	0.770	0.790	0.790	37,016,000
Apr 25, 2024	0.760	0.770	0.730	0.770	0.770	17,574,400
Apr 24, 2024	0.740	0.750	0.720	0.750	0.750	14,674,000
Apr 23, 2024	0.750	0.750	0.710	0.730	0.730	32,899,700
Apr 22, 2024	0.800	0.830	0.730	0.740	0.740	48,114,185
Apr 19, 2024	0.810	0.840	0.740	0.770	0.770	61,880,985
Apr 18, 2024	0.760	0.800	0.750	0.790	0.790	15,319,900
Apr 17, 2024	0.770	0.790	0.730	0.760	0.760	54,702,000
Apr 16, 2024	0.790	0.820	0.760	0.770	0.770	67,255,000
Apr 15, 2024	0.870	0.870	0.790	0.800	0.800	52,962,200
Apr 12, 2024	0.840	0.880	0.830	0.870	0.870	35,002,400
Apr 11, 2024	0.860	0.880	0.840	0.840	0.840	30,620,100
Apr 10, 2024	0.870	0.900	0.850	0.870	0.870	30,682,060
Apr 09, 2024	0.860	0.900	0.840	0.860	0.860	40,540,200
Apr 08, 2024	0.910	0.960	0.830	0.850	0.850	92,915,881
Apr 05, 2024	0.940	0.940	0.900	0.900	0.900	18,781,700
Apr 03, 2024	0.850	0.970	0.850	0.940	0.940	83,981,800
Apr 02, 2024	0.840	0.910	0.830	0.840	0.840	29,067,200
Mar 28, 2024	0.800	0.830	0.780	0.820	0.820	12,334,000
Mar 27, 2024	0.810	0.810	0.790	0.800	0.800	10,697,800
Mar 26, 2024	0.820	0.840	0.780	0.810	0.810	24,258,500
Mar 25, 2024	0.810	0.860	0.800	0.820	0.820	22,165,000
Mar 22, 2024	0.820	0.830	0.790	0.810	0.810	24,890,800
Mar 21, 2024	0.850	0.860	0.820	0.830	0.830	20,864,600
Mar 20, 2024	0.820	0.850	0.800	0.820	0.820	32,111,400
Mar 19, 2024	0.830	0.870	0.800	0.820	0.820	40,741,082
Mar 18, 2024	0.880	0.880	0.820	0.830	0.830	55,774,500
Mar 15, 2024	0.840	0.890	0.830	0.880	0.880	55,768,941
Mar 14, 2024	0.790	0.860	0.790	0.840	0.840	103,832,600
Mar 13, 2024	0.740	0.760	0.720	0.750	0.750	16,767,000
Mar 12, 2024	0.790	0.790	0.730	0.740	0.740	30,636,000
Mar 11, 2024	0.770	0.790	0.760	0.780	0.780	40,402,998
Mar 08, 2024	0.740	0.780	0.700	0.760	0.760	79,145,000
Mar 07, 2024	0.680	0.750	0.670	0.750	0.750	72,994,034
Mar 06, 2024	0.630	0.680	0.630	0.660	0.660	23,669,000
Mar 05, 2024	0.640	0.650	0.620	0.640	0.640	20,103,000
Mar 04, 2024	0.670	0.680	0.630	0.640	0.640	29,443,000
Mar 01, 2024	0.650	0.680	0.630	0.670	0.670	21,830,000
Feb 29, 2024	0.660	0.690	0.650	0.660	0.660	32,243,000
Feb 28, 2024	0.710	0.710	0.650	0.660	0.660	36,782,000
Feb 27, 2024	0.680	0.720	0.670	0.710	0.710	18,503,000
Feb 26, 2024	0.670	0.740	0.670	0.690	0.690	69,166,600
Feb 23, 2024	0.590	0.690	0.590	0.670	0.670	70,093,200
Feb 22, 2024	0.590	0.600	0.570	0.590	0.590	19,452,000
Feb 21, 2024	0.560	0.600	0.560	0.590	0.590	11,689,000
Feb 20, 2024	0.550	0.580	0.550	0.560	0.560	8,884,000
Feb 19, 2024	0.540	0.570	0.530	0.550	0.550	12,777,000
Feb 16, 2024	0.495	0.540	0.490	0.520	0.520	8,744,000
Feb 15, 2024	0.500	0.500	0.485	0.495	0.495	6,922,000
Feb 14, 2024	0.520	0.520	0.490	0.510	0.510	10,835,267
Feb 09, 2024	0.520	0.520	0.520	0.520	0.520	-
Feb 08, 2024	0.530	0.550	0.520	0.540	0.540	9,198,500
Feb 07, 2024	0.550	0.550	0.520	0.530	0.530	16,438,048
Feb 06, 2024	0.530	0.560	0.520	0.550	0.550	9,756,000
Feb 05, 2024	0.560	0.560	0.510	0.530	0.530	25,422,000
Feb 02, 2024	0.560	0.580	0.550	0.560	0.560	16,477,000
Feb 01, 2024	0.570	0.570	0.550	0.560	0.560	8,764,100
Jan 31, 2024	0.580	0.590	0.550	0.570	0.570	14,626,000
Jan 30, 2024	0.570	0.590	0.560	0.580	0.580	8,068,500
Jan 29, 2024	0.590	0.600	0.570	0.580	0.580	19,373,000
Jan 26, 2024	0.600	0.600	0.580	0.580	0.580	7,294,000
Jan 25, 2024	0.550	0.600	0.550	0.600	0.600	23,423,700
Jan 24, 2024	0.540	0.560	0.520	0.550	0.550	25,803,400
Jan 23, 2024	0.520	0.550	0.510	0.530	0.530	17,313,000
Jan 22, 2024	0.560	0.570	0.510	0.510	0.510	28,195,972
Jan 19, 2024	0.580	0.590	0.550	0.570	0.570	22,968,632
Jan 18, 2024	0.610	0.610	0.570	0.580	0.580	36,758,000
Jan 17, 2024	0.620	0.630	0.590	0.600	0.600	29,754,000
Jan 16, 2024	0.610	0.660	0.610	0.630	0.630	32,276,010
Jan 15, 2024	0.580	0.580	0.580	0.580	0.580	-
Jan 12, 2024	0.560	0.590	0.560	0.580	0.580	21,080,900
Jan 11, 2024	0.580	0.590	0.560	0.570	0.570	14,606,000
Jan 10, 2024	0.610	0.610	0.580	0.580	0.580	25,736,600
Jan 09, 2024	0.610	0.620	0.600	0.620	0.620	18,433,000
Jan 08, 2024	0.620	0.630	0.590	0.600	0.600	30,439,000
Jan 05, 2024	0.630	0.650	0.610	0.620	0.620	31,032,170
Jan 04, 2024	0.630	0.630	0.610	0.620	0.620	21,589,000
Jan 03, 2024	0.630	0.650	0.610	0.620	0.620	33,239,960
Jan 02, 2024	0.660	0.660	0.620	0.630	0.630	25,016,000
Dec 29, 2023	0.630	0.660	0.620	0.650	0.650	22,415,000
Dec 28, 2023	0.660	0.660	0.620	0.630	0.630	37,630,000
Dec 27, 2023	0.650	0.670	0.620	0.650	0.650	39,774,000
Dec 22, 2023	0.600	0.660	0.580	0.640	0.640	70,668,000
Dec 21, 2023	0.570	0.600	0.560	0.590	0.590	22,509,000
Dec 20, 2023	0.560	0.600	0.550	0.570	0.570	30,217,000
Dec 19, 2023	0.560	0.570	0.540	0.550	0.550	11,922,000
Dec 18, 2023	0.570	0.580	0.550	0.570	0.570	26,727,000
Dec 15, 2023	0.530	0.600	0.530	0.570	0.570	47,006,000
Dec 14, 2023	0.490	0.530	0.490	0.530	0.530	18,852,000
Dec 13, 2023	0.490	0.495	0.475	0.490	0.490	16,518,000
Dec 12, 2023	0.495	0.495	0.480	0.490	0.490	10,424,000
Dec 11, 2023	0.510	0.510	0.490	0.495	0.495	14,663,000
Dec 08, 2023	0.495	0.510	0.485	0.510	0.510	15,452,000
Dec 07, 2023	0.485	0.490	0.465	0.490	0.490	11,956,000
Dec 06, 2023	0.470	0.485	0.465	0.480	0.480	8,749,250
Dec 05, 2023	0.480	0.485	0.465	0.475	0.475	18,811,000
Dec 04, 2023	0.470	0.495	0.465	0.480	0.480	28,243,000
Dec 01, 2023	0.465	0.470	0.455	0.460	0.460	9,675,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,011.62+42.38(+0.19%)

S&P 5005,116.17+16.21(+0.32%)

DOW38,386.09+146.43(+0.38%)

CAD/USD0.7307-0.0015(-0.21%)

CRUDE OIL82.95+0.32(+0.39%)

Bitcoin CAD86,000.88-925.06(-1.06%)

Jinchuan Group International Resources Co. Ltd (2362.HK)

S&P/TSX
22,011.62
+42.38(+0.19%)

S&P 500
5,116.17
+16.21(+0.32%)

DOW
38,386.09
+146.43(+0.38%)

CAD/USD
0.7307
-0.0015(-0.21%)

CRUDE OIL
82.95
+0.32(+0.39%)

Bitcoin CAD
86,000.88
-925.06(-1.06%)