Zijin Mining Group Company Limited (2899.HK)
HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | 16.400 | 17.040 | 16.360 | 16.980 | 16.980 | 47,881,480 |
| Apr 23, 2024 | 16.560 | 16.860 | 16.140 | 16.340 | 16.340 | 80,583,584 |
| Apr 22, 2024 | 17.800 | 18.020 | 16.740 | 16.860 | 16.860 | 56,000,694 |
| Apr 19, 2024 | 17.700 | 18.340 | 17.500 | 17.740 | 17.740 | 45,188,264 |
| Apr 18, 2024 | 17.300 | 17.780 | 17.200 | 17.700 | 17.700 | 36,784,185 |
| Apr 17, 2024 | 17.300 | 17.560 | 17.080 | 17.360 | 17.360 | 36,670,832 |
| Apr 16, 2024 | 17.680 | 18.000 | 17.160 | 17.340 | 17.340 | 51,679,015 |
| Apr 15, 2024 | 17.580 | 17.900 | 17.420 | 17.740 | 17.740 | 48,168,349 |
| Apr 12, 2024 | 18.080 | 18.220 | 17.720 | 17.840 | 17.840 | 42,281,589 |
| Apr 11, 2024 | 17.600 | 18.240 | 17.300 | 17.760 | 17.760 | 60,025,381 |
| Apr 10, 2024 | 16.800 | 17.900 | 16.800 | 17.680 | 17.680 | 67,059,483 |
| Apr 09, 2024 | 16.580 | 16.960 | 16.500 | 16.800 | 16.800 | 52,856,685 |
| Apr 08, 2024 | 16.980 | 17.480 | 16.680 | 16.760 | 16.760 | 51,570,836 |
| Apr 05, 2024 | 16.820 | 17.020 | 16.580 | 16.780 | 16.780 | 34,687,394 |
| Apr 03, 2024 | 16.340 | 16.900 | 16.320 | 16.820 | 16.820 | 57,967,598 |
| Apr 02, 2024 | 16.320 | 16.780 | 16.020 | 16.220 | 16.220 | 46,253,710 |
| Mar 28, 2024 | 15.300 | 15.900 | 15.120 | 15.620 | 15.620 | 31,806,770 |
| Mar 27, 2024 | 14.940 | 15.540 | 14.900 | 15.340 | 15.340 | 27,819,649 |
| Mar 26, 2024 | 15.500 | 15.500 | 14.820 | 15.040 | 15.040 | 45,014,548 |
| Mar 25, 2024 | 14.880 | 15.660 | 14.840 | 15.440 | 15.440 | 49,546,585 |
| Mar 22, 2024 | 15.580 | 15.580 | 14.880 | 15.220 | 15.220 | 30,198,089 |
| Mar 21, 2024 | 15.860 | 16.000 | 15.540 | 15.640 | 15.640 | 34,467,389 |
| Mar 20, 2024 | 15.240 | 15.280 | 14.840 | 15.240 | 15.240 | 35,940,338 |
| Mar 19, 2024 | 15.500 | 15.760 | 15.240 | 15.360 | 15.360 | 32,898,105 |
| Mar 18, 2024 | 15.700 | 15.820 | 15.360 | 15.600 | 15.600 | 26,047,703 |
| Mar 15, 2024 | 15.220 | 15.940 | 15.120 | 15.860 | 15.860 | 61,894,022 |
| Mar 14, 2024 | 15.480 | 15.980 | 15.300 | 15.460 | 15.460 | 58,370,050 |
| Mar 13, 2024 | 14.200 | 14.980 | 14.200 | 14.940 | 14.940 | 35,771,628 |
| Mar 12, 2024 | 14.680 | 14.760 | 14.340 | 14.440 | 14.440 | 26,269,057 |
| Mar 11, 2024 | 14.940 | 15.120 | 14.440 | 14.600 | 14.600 | 29,262,331 |
| Mar 08, 2024 | 14.720 | 14.820 | 14.320 | 14.680 | 14.680 | 31,068,146 |
| Mar 07, 2024 | 14.200 | 14.840 | 14.200 | 14.560 | 14.560 | 55,873,357 |
| Mar 06, 2024 | 13.300 | 14.140 | 13.300 | 14.100 | 14.100 | 47,763,153 |
| Mar 05, 2024 | 12.960 | 13.540 | 12.880 | 13.280 | 13.280 | 40,767,887 |
| Mar 04, 2024 | 13.120 | 13.280 | 12.940 | 13.100 | 13.100 | 23,279,087 |
| Mar 01, 2024 | 12.600 | 12.900 | 12.520 | 12.840 | 12.840 | 23,883,839 |
| Feb 29, 2024 | 12.720 | 12.880 | 12.620 | 12.660 | 12.660 | 26,909,997 |
| Feb 28, 2024 | 13.100 | 13.180 | 12.700 | 12.720 | 12.720 | 24,673,369 |
| Feb 27, 2024 | 12.980 | 13.160 | 12.800 | 13.100 | 13.100 | 21,554,285 |
| Feb 26, 2024 | 13.380 | 13.500 | 12.980 | 13.100 | 13.100 | 32,787,134 |
| Feb 23, 2024 | 12.960 | 13.460 | 12.920 | 13.420 | 13.420 | 39,621,013 |
| Feb 22, 2024 | 12.740 | 13.080 | 12.620 | 13.040 | 13.040 | 28,538,000 |
| Feb 21, 2024 | 12.340 | 12.860 | 12.280 | 12.740 | 12.740 | 27,321,106 |
| Feb 20, 2024 | 12.320 | 12.600 | 12.200 | 12.400 | 12.400 | 23,269,463 |
| Feb 19, 2024 | 11.740 | 12.360 | 11.680 | 12.340 | 12.340 | 36,981,680 |
| Feb 16, 2024 | 11.500 | 11.760 | 11.460 | 11.740 | 11.740 | 17,111,375 |
| Feb 15, 2024 | 11.480 | 11.480 | 11.220 | 11.420 | 11.420 | 13,490,638 |
| Feb 14, 2024 | 11.240 | 11.500 | 11.000 | 11.400 | 11.400 | 10,503,768 |
| Feb 09, 2024 | 11.460 | 11.460 | 11.460 | 11.460 | 11.460 | - |
| Feb 08, 2024 | 11.600 | 11.800 | 11.580 | 11.600 | 11.600 | 21,011,520 |
| Feb 07, 2024 | 11.680 | 11.960 | 11.620 | 11.680 | 11.680 | 22,679,221 |
| Feb 06, 2024 | 11.560 | 11.720 | 11.500 | 11.680 | 11.680 | 28,584,000 |
| Feb 05, 2024 | 11.700 | 11.740 | 11.520 | 11.560 | 11.560 | 23,546,624 |
| Feb 02, 2024 | 11.860 | 12.200 | 11.760 | 11.880 | 11.880 | 20,330,565 |
| Feb 01, 2024 | 11.700 | 11.880 | 11.400 | 11.780 | 11.780 | 22,531,855 |
| Jan 31, 2024 | 11.720 | 11.840 | 11.520 | 11.580 | 11.580 | 23,450,929 |
| Jan 30, 2024 | 12.000 | 12.100 | 11.680 | 11.720 | 11.720 | 22,378,226 |
| Jan 29, 2024 | 12.060 | 12.200 | 12.020 | 12.100 | 12.100 | 13,662,886 |
| Jan 26, 2024 | 12.160 | 12.220 | 11.980 | 12.020 | 12.020 | 29,682,574 |
| Jan 25, 2024 | 11.560 | 12.460 | 11.500 | 12.360 | 12.360 | 59,695,672 |
| Jan 24, 2024 | 11.240 | 11.620 | 11.040 | 11.560 | 11.560 | 41,588,712 |
| Jan 23, 2024 | 10.900 | 11.180 | 10.700 | 11.040 | 11.040 | 31,738,197 |
| Jan 22, 2024 | 11.300 | 11.460 | 10.880 | 11.080 | 11.080 | 44,139,814 |
| Jan 19, 2024 | 11.320 | 11.620 | 11.280 | 11.460 | 11.460 | 20,478,885 |
| Jan 18, 2024 | 11.320 | 11.520 | 11.120 | 11.420 | 11.420 | 32,268,574 |
| Jan 17, 2024 | 12.020 | 12.100 | 11.360 | 11.420 | 11.420 | 47,881,905 |
| Jan 16, 2024 | 12.240 | 12.420 | 12.100 | 12.140 | 12.140 | 13,266,912 |
| Jan 15, 2024 | 12.280 | 12.280 | 12.280 | 12.280 | 12.280 | - |
| Jan 12, 2024 | 12.200 | 12.420 | 12.140 | 12.320 | 12.320 | 12,966,962 |
| Jan 11, 2024 | 12.420 | 12.480 | 12.220 | 12.220 | 12.220 | 13,681,505 |
| Jan 10, 2024 | 12.500 | 12.600 | 12.340 | 12.420 | 12.420 | 11,579,821 |
| Jan 09, 2024 | 12.440 | 12.620 | 12.380 | 12.500 | 12.500 | 12,224,223 |
| Jan 08, 2024 | 12.600 | 12.740 | 12.380 | 12.460 | 12.460 | 14,648,906 |
| Jan 05, 2024 | 12.600 | 12.820 | 12.520 | 12.600 | 12.600 | 14,237,389 |
| Jan 04, 2024 | 12.700 | 12.700 | 12.460 | 12.640 | 12.640 | 18,266,174 |
| Jan 03, 2024 | 12.660 | 12.820 | 12.580 | 12.740 | 12.740 | 16,097,226 |
| Jan 02, 2024 | 12.700 | 12.920 | 12.520 | 12.860 | 12.860 | 21,928,217 |
| Dec 29, 2023 | 12.620 | 12.780 | 12.620 | 12.720 | 12.720 | 18,165,248 |
| Dec 28, 2023 | 12.800 | 13.020 | 12.720 | 12.800 | 12.800 | 32,561,200 |
| Dec 27, 2023 | 12.440 | 12.740 | 12.360 | 12.700 | 12.700 | 29,290,083 |
| Dec 22, 2023 | 12.300 | 12.540 | 12.260 | 12.400 | 12.400 | 28,672,562 |
| Dec 21, 2023 | 12.100 | 12.420 | 12.020 | 12.300 | 12.300 | 22,215,916 |
| Dec 20, 2023 | 12.100 | 12.360 | 12.000 | 12.300 | 12.300 | 40,935,345 |
| Dec 19, 2023 | 11.920 | 11.960 | 11.700 | 11.940 | 11.940 | 18,967,473 |
| Dec 18, 2023 | 11.800 | 11.960 | 11.700 | 11.920 | 11.920 | 30,202,227 |
| Dec 15, 2023 | 11.560 | 12.040 | 11.540 | 11.900 | 11.900 | 73,505,263 |
| Dec 14, 2023 | 11.840 | 11.980 | 11.240 | 11.340 | 11.340 | 62,503,960 |
| Dec 13, 2023 | 11.600 | 11.600 | 11.360 | 11.440 | 11.440 | 28,698,850 |
| Dec 12, 2023 | 11.500 | 11.700 | 11.440 | 11.620 | 11.620 | 17,519,545 |
| Dec 12, 2023 | 0.054939 Dividend | |||||
| Dec 11, 2023 | 11.520 | 11.740 | 11.420 | 11.660 | 11.605 | 23,507,216 |
| Dec 08, 2023 | 12.000 | 12.000 | 11.600 | 11.640 | 11.585 | 25,362,085 |
| Dec 07, 2023 | 12.040 | 12.060 | 11.760 | 12.000 | 11.943 | 22,776,618 |
| Dec 06, 2023 | 12.160 | 12.260 | 11.840 | 12.180 | 12.123 | 19,249,667 |
| Dec 05, 2023 | 12.440 | 12.500 | 12.100 | 12.180 | 12.123 | 37,093,734 |
| Dec 04, 2023 | 12.560 | 12.920 | 12.480 | 12.600 | 12.541 | 55,301,606 |
| Dec 01, 2023 | 12.240 | 12.340 | 12.120 | 12.140 | 12.083 | 10,712,652 |
| Nov 30, 2023 | 12.280 | 12.460 | 12.180 | 12.380 | 12.322 | 37,211,976 |
| Nov 29, 2023 | 12.020 | 12.300 | 12.000 | 12.220 | 12.162 | 41,248,572 |
| Nov 28, 2023 | 11.860 | 11.880 | 11.660 | 11.800 | 11.744 | 17,367,040 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.