Canada markets open in 7 hours 10 minutes

Zijin Mining Group Company Limited (2899.HK)

HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
10.660+0.220 (+2.11%)
As of 03:05PM HKT. Market open.
Time Period:
Dec 08, 2021 - Dec 08, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 08, 202210.50010.82010.50010.66010.66027,219,190
Dec 07, 202210.84010.98010.42010.44010.44033,314,558
Dec 06, 202210.80011.04010.76010.94010.94027,396,844
Dec 05, 202210.82011.04010.72010.98010.98036,034,879
Dec 02, 202210.80010.86010.44010.58010.58033,325,854
Dec 01, 202210.50010.86010.32010.60010.60061,511,485
Nov 30, 202210.10010.1609.90010.14010.14032,655,308
Nov 29, 20229.72010.0409.64010.00010.00033,913,864
Nov 28, 20229.5609.7809.3809.7409.74040,741,297
Nov 25, 20229.85010.0409.8009.9509.95022,602,203
Nov 24, 20229.7909.9909.7009.8509.85026,081,482
Nov 23, 20229.5509.7709.5509.6409.64022,759,839
Nov 22, 20229.4209.7509.4209.5109.51025,199,764
Nov 21, 20229.6009.6409.3109.4509.45031,264,317
Nov 18, 20229.7809.8909.6009.8109.81046,707,900
Nov 17, 202210.22010.2409.7209.8409.84061,786,712
Nov 16, 202210.30010.40010.14010.28010.28045,868,932
Nov 15, 202210.10010.3609.90010.34010.34045,746,683
Nov 14, 202210.48010.5009.94010.10010.10063,454,088
Nov 11, 20229.81010.1009.72010.08010.080113,811,360
Nov 10, 20229.0209.1508.9209.0809.08032,009,513
Nov 09, 20229.1109.4509.1109.1909.19057,953,381
Nov 08, 20228.9209.0208.7808.9308.93030,087,483
Nov 07, 20228.6509.0908.5708.9208.92089,299,766
Nov 04, 20227.8808.2307.8008.0908.09034,598,904
Nov 03, 20227.7707.8807.7007.8507.85027,974,922
Nov 02, 20227.8908.0907.8208.0608.06022,239,370
Nov 01, 20227.5907.8907.5207.8507.85028,600,718
Oct 31, 20227.7007.7507.4807.5007.50036,980,524
Oct 28, 20228.0608.0607.7107.8207.82025,753,685
Oct 27, 20227.8008.2407.8008.0608.06043,002,865
Oct 26, 20227.6007.7507.5007.5907.59024,302,167
Oct 25, 20227.5407.6707.4307.6407.64034,390,861
Oct 24, 20227.9807.9807.4507.5407.54035,067,181
Oct 21, 20227.7407.8207.6607.7307.73026,318,273
Oct 20, 20227.6007.7407.4207.6707.67034,961,312
Oct 19, 20227.7607.8807.5907.6107.61025,305,661
Oct 18, 20227.9607.9607.7107.7507.75019,353,277
Oct 17, 20227.6207.8807.5607.8407.84020,871,783
Oct 14, 20227.7707.7807.6507.7407.74017,266,194
Oct 13, 20227.7907.8407.5807.6207.62017,938,626
Oct 12, 20227.6007.8507.5307.7907.79023,906,319
Oct 11, 20227.7707.7807.5707.6407.64030,026,825
Oct 10, 20227.9107.9207.6707.7907.79031,914,432
Oct 07, 20228.2608.3408.1208.1208.12017,755,956
Oct 06, 20228.2608.4408.2108.3508.35013,360,487
Oct 05, 20228.1808.4608.1108.3208.32038,893,995
Oct 03, 20227.6507.8507.5107.7307.73023,519,126
Sept 30, 20227.4507.8507.4507.6507.65034,275,406
Sept 29, 20227.4507.6407.3507.4907.49039,066,678
Sept 28, 20227.7007.7007.1807.2007.20053,962,210
Sept 27, 20227.5107.7207.3407.6707.67033,491,210
Sept 26, 20228.2808.2807.4107.6307.63070,430,133
Sept 23, 20228.5608.6008.3808.3808.38019,693,697
Sept 22, 20228.5908.6808.4408.5608.56027,511,277
Sept 21, 20228.6608.6808.5308.6208.62010,554,510
Sept 20, 20228.6708.8008.6108.7008.70022,192,054
Sept 19, 20228.7908.7908.5308.5908.59011,173,652
Sept 16, 20228.9109.0008.5008.7708.77050,500,948
Sept 15, 20229.0509.1208.8809.0509.05026,621,475
Sept 14, 20229.0209.0908.9009.0609.06022,622,628
Sept 13, 20229.2309.4409.2009.3009.30023,472,018
Sept 09, 20228.9009.3008.9009.2709.27038,284,870
Sept 08, 20228.7109.0508.7108.8708.87025,960,059
Sept 07, 20228.6308.8508.5708.7008.70018,330,348
Sept 06, 20228.4308.8208.4308.7608.76015,654,758
Sept 05, 20228.3608.4708.2908.4308.43016,167,128
Sept 02, 20228.6308.6308.3608.3908.39036,507,283
Sept 01, 20228.8308.8708.6308.6308.63022,352,199
Aug 31, 20228.9509.0308.7808.9408.94032,633,104
Aug 30, 20229.1209.1608.9609.0209.02023,112,485
Aug 29, 20229.2509.2509.0109.1609.16017,972,800
Aug 26, 20229.3109.4609.2909.4209.42025,046,719
Aug 25, 20228.8109.2908.8109.2909.29019,518,544
Aug 24, 20229.2509.3408.8308.8908.89027,623,752
Aug 23, 20229.2309.3009.0709.2009.20015,779,160
Aug 22, 20229.0109.3308.9609.2609.26029,139,755
Aug 19, 20229.0009.1208.9709.0409.04010,088,073
Aug 18, 20229.2009.2008.9709.0309.03020,496,301
Aug 17, 20229.3509.3509.0609.2109.21020,636,890
Aug 16, 20229.1309.3009.0409.2909.29026,130,723
Aug 15, 20229.5009.6309.0809.2009.20034,725,138
Aug 12, 20229.4009.5209.3109.5009.50029,798,002
Aug 11, 20229.3009.3509.2009.3409.34028,077,768
Aug 10, 20229.2009.2809.0309.0909.09014,558,971
Aug 09, 20229.1609.2009.0309.1409.14017,888,687
Aug 08, 20229.1309.1408.9809.0409.04017,013,846
Aug 05, 20228.9609.1108.9309.1009.10017,271,082
Aug 04, 20228.8208.8608.6908.8408.84019,444,801
Aug 03, 20228.8008.9308.7208.8008.80021,305,345
Aug 02, 20228.9608.9908.6908.7708.77019,548,291
Aug 01, 20229.2409.2808.9709.0909.09013,177,360
Jul 29, 20229.4909.4909.0609.1909.19022,400,303
Jul 28, 20229.0109.3309.0109.2709.27037,588,005
Jul 27, 20229.2509.2508.9108.9808.98020,319,776
Jul 26, 20228.8709.2008.8709.1409.14026,690,500
Jul 25, 20228.8208.9208.7408.8608.86016,804,132
Jul 22, 20228.9008.9108.6808.8208.82025,393,945
Jul 21, 20228.8008.9108.6408.6908.69034,501,298
Jul 20, 20228.7108.9208.6608.8708.87028,456,923
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...