Zijin Mining Group Company Limited (2899.HK)
HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Show:
Historical Prices
Frequency:
Daily
Currency in HKD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 04, 2022 | 9.510 | 9.510 | 9.230 | 9.270 | 9.270 | 51,427,017 |
| Jun 30, 2022 | 9.380 | 9.700 | 9.380 | 9.610 | 9.610 | 34,030,405 |
| Jun 29, 2022 | 9.600 | 9.790 | 9.450 | 9.450 | 9.450 | 24,952,291 |
| Jun 28, 2022 | 9.670 | 9.920 | 9.520 | 9.880 | 9.880 | 29,818,634 |
| Jun 27, 2022 | 9.330 | 9.790 | 9.330 | 9.700 | 9.700 | 34,926,644 |
| Jun 24, 2022 | 9.520 | 9.520 | 9.280 | 9.320 | 9.320 | 62,089,507 |
| Jun 23, 2022 | 9.620 | 9.700 | 9.450 | 9.550 | 9.550 | 49,845,485 |
| Jun 22, 2022 | 10.080 | 10.080 | 9.650 | 9.690 | 9.690 | 40,943,210 |
| Jun 21, 2022 | 9.980 | 10.060 | 9.900 | 10.020 | 10.020 | 24,384,237 |
| Jun 20, 2022 | 10.220 | 10.240 | 9.770 | 9.910 | 9.910 | 35,000,920 |
| Jun 17, 2022 | 10.300 | 10.460 | 10.100 | 10.360 | 10.360 | 40,186,038 |
| Jun 16, 2022 | 10.600 | 10.600 | 10.200 | 10.300 | 10.300 | 15,065,427 |
| Jun 15, 2022 | 10.420 | 10.620 | 10.400 | 10.480 | 10.480 | 18,549,729 |
| Jun 14, 2022 | 10.460 | 10.540 | 10.200 | 10.420 | 10.420 | 25,425,460 |
| Jun 13, 2022 | 10.660 | 10.680 | 10.460 | 10.580 | 10.580 | 17,085,858 |
| Jun 10, 2022 | 10.700 | 10.780 | 10.500 | 10.720 | 10.720 | 24,908,376 |
| Jun 09, 2022 | 11.000 | 11.040 | 10.780 | 10.840 | 10.840 | 14,902,006 |
| Jun 08, 2022 | 11.000 | 11.040 | 10.780 | 11.000 | 11.000 | 24,999,537 |
| Jun 07, 2022 | 11.080 | 11.080 | 10.760 | 10.840 | 10.840 | 19,209,051 |
| Jun 06, 2022 | 10.580 | 11.000 | 10.500 | 11.000 | 11.000 | 38,980,745 |
| Jun 02, 2022 | 10.220 | 10.400 | 10.100 | 10.340 | 10.340 | 27,730,000 |
| Jun 01, 2022 | 10.660 | 10.660 | 10.100 | 10.340 | 10.340 | 29,072,337 |
| May 31, 2022 | 10.400 | 10.660 | 10.260 | 10.660 | 10.660 | 47,489,846 |
| May 30, 2022 | 10.500 | 10.560 | 10.280 | 10.380 | 10.380 | 18,082,393 |
| May 27, 2022 | 10.300 | 10.340 | 10.100 | 10.300 | 10.300 | 24,509,788 |
| May 26, 2022 | 10.300 | 10.300 | 9.980 | 10.200 | 10.200 | 17,376,278 |
| May 25, 2022 | 10.060 | 10.320 | 10.060 | 10.140 | 10.140 | 16,378,303 |
| May 24, 2022 | 10.340 | 10.460 | 9.960 | 10.060 | 10.060 | 22,770,832 |
| May 23, 2022 | 10.380 | 10.440 | 10.200 | 10.300 | 10.300 | 16,856,789 |
| May 20, 2022 | 10.200 | 10.480 | 10.120 | 10.360 | 10.360 | 24,479,226 |
| May 19, 2022 | 9.810 | 10.040 | 9.760 | 9.960 | 9.960 | 19,499,970 |
| May 19, 2022 | 0.232599 Dividend | |||||
| May 18, 2022 | 10.500 | 10.500 | 10.120 | 10.280 | 10.047 | 27,639,729 |
| May 17, 2022 | 9.890 | 10.480 | 9.860 | 10.440 | 10.204 | 40,664,069 |
| May 16, 2022 | 9.740 | 9.860 | 9.600 | 9.760 | 9.539 | 15,706,581 |
| May 13, 2022 | 9.500 | 9.720 | 9.450 | 9.660 | 9.441 | 29,229,068 |
| May 12, 2022 | 9.650 | 9.940 | 9.530 | 9.600 | 9.383 | 35,749,449 |
| May 11, 2022 | 9.990 | 10.320 | 9.610 | 9.990 | 9.764 | 58,874,225 |
| May 10, 2022 | 9.640 | 9.960 | 9.530 | 9.890 | 9.666 | 81,280,639 |
| May 06, 2022 | 10.840 | 10.900 | 10.480 | 10.540 | 10.302 | 37,217,681 |
| May 05, 2022 | 11.400 | 11.620 | 11.120 | 11.360 | 11.103 | 32,486,470 |
| May 04, 2022 | 11.080 | 11.320 | 10.920 | 11.080 | 10.829 | 13,469,849 |
| May 03, 2022 | 11.300 | 11.380 | 10.820 | 11.100 | 10.849 | 36,042,641 |
| Apr 29, 2022 | 11.460 | 11.760 | 11.340 | 11.700 | 11.435 | 27,601,957 |
| Apr 28, 2022 | 11.700 | 11.700 | 11.240 | 11.460 | 11.201 | 40,779,977 |
| Apr 27, 2022 | 10.600 | 11.600 | 10.600 | 11.460 | 11.201 | 42,717,762 |
| Apr 26, 2022 | 11.420 | 11.460 | 10.600 | 10.840 | 10.595 | 62,070,250 |
| Apr 25, 2022 | 11.860 | 11.900 | 11.280 | 11.360 | 11.103 | 37,069,475 |
| Apr 22, 2022 | 11.900 | 12.400 | 11.720 | 12.360 | 12.080 | 43,578,799 |
| Apr 21, 2022 | 12.300 | 12.580 | 11.800 | 12.220 | 11.944 | 37,641,714 |
| Apr 20, 2022 | 13.400 | 13.400 | 12.420 | 12.480 | 12.198 | 49,974,631 |
| Apr 19, 2022 | 13.900 | 13.900 | 13.140 | 13.560 | 13.253 | 60,091,438 |
| Apr 14, 2022 | 14.000 | 14.180 | 13.700 | 13.880 | 13.566 | 44,949,658 |
| Apr 13, 2022 | 12.780 | 13.860 | 12.620 | 13.700 | 13.390 | 102,717,278 |
| Apr 12, 2022 | 12.840 | 12.840 | 12.320 | 12.680 | 12.393 | 33,836,631 |
| Apr 11, 2022 | 13.200 | 13.280 | 12.560 | 12.680 | 12.393 | 27,020,841 |
| Apr 08, 2022 | 12.520 | 13.000 | 12.520 | 13.000 | 12.706 | 34,523,596 |
| Apr 07, 2022 | 12.320 | 12.600 | 12.320 | 12.500 | 12.217 | 29,467,966 |
| Apr 06, 2022 | 12.720 | 12.720 | 12.340 | 12.560 | 12.276 | 46,672,087 |
| Apr 04, 2022 | 12.500 | 13.080 | 12.500 | 12.800 | 12.510 | 23,361,500 |
| Apr 01, 2022 | 12.240 | 12.500 | 12.100 | 12.480 | 12.198 | 31,176,050 |
| Mar 31, 2022 | 12.320 | 12.380 | 12.020 | 12.060 | 11.787 | 24,135,340 |
| Mar 30, 2022 | 12.480 | 12.480 | 11.980 | 12.100 | 11.826 | 37,057,593 |
| Mar 29, 2022 | 12.180 | 12.540 | 12.140 | 12.400 | 12.119 | 44,597,257 |
| Mar 28, 2022 | 12.300 | 12.320 | 11.840 | 12.260 | 11.983 | 25,264,591 |
| Mar 25, 2022 | 12.140 | 12.400 | 12.040 | 12.220 | 11.944 | 36,205,236 |
| Mar 24, 2022 | 11.800 | 12.380 | 11.800 | 12.260 | 11.983 | 71,030,448 |
| Mar 23, 2022 | 11.720 | 11.860 | 11.600 | 11.820 | 11.553 | 36,201,619 |
| Mar 22, 2022 | 11.340 | 11.740 | 11.180 | 11.700 | 11.435 | 47,191,242 |
| Mar 21, 2022 | 11.200 | 11.740 | 11.000 | 11.180 | 10.927 | 51,816,645 |
| Mar 18, 2022 | 11.060 | 11.320 | 10.760 | 11.200 | 10.947 | 85,669,677 |
| Mar 17, 2022 | 10.700 | 11.140 | 10.400 | 11.140 | 10.888 | 49,967,600 |
| Mar 16, 2022 | 9.740 | 10.420 | 9.530 | 10.300 | 10.067 | 50,227,906 |
| Mar 15, 2022 | 10.280 | 10.320 | 9.390 | 9.550 | 9.334 | 85,004,603 |
| Mar 14, 2022 | 11.600 | 11.600 | 10.540 | 10.740 | 10.497 | 57,460,793 |
| Mar 11, 2022 | 11.640 | 11.800 | 11.180 | 11.640 | 11.377 | 31,516,465 |
| Mar 10, 2022 | 11.480 | 11.700 | 10.960 | 11.640 | 11.377 | 52,800,857 |
| Mar 09, 2022 | 11.760 | 12.160 | 11.380 | 11.660 | 11.396 | 56,904,026 |
| Mar 08, 2022 | 12.200 | 12.200 | 11.380 | 11.760 | 11.494 | 58,130,383 |
| Mar 07, 2022 | 12.500 | 12.860 | 12.100 | 12.380 | 12.100 | 92,445,324 |
| Mar 04, 2022 | 12.180 | 12.260 | 11.840 | 12.060 | 11.787 | 42,241,455 |
| Mar 03, 2022 | 12.000 | 12.380 | 11.900 | 12.200 | 11.924 | 76,980,769 |
| Mar 02, 2022 | 11.500 | 12.060 | 11.500 | 11.840 | 11.572 | 62,115,769 |
| Mar 01, 2022 | 11.580 | 11.580 | 11.160 | 11.360 | 11.103 | 29,840,261 |
| Feb 28, 2022 | 11.340 | 11.660 | 11.180 | 11.580 | 11.318 | 34,960,968 |
| Feb 25, 2022 | 11.500 | 11.520 | 11.100 | 11.200 | 10.947 | 30,162,150 |
| Feb 24, 2022 | 11.360 | 11.800 | 11.180 | 11.380 | 11.123 | 54,011,863 |
| Feb 23, 2022 | 11.780 | 11.780 | 11.320 | 11.360 | 11.103 | 24,884,793 |
| Feb 22, 2022 | 11.940 | 11.980 | 11.600 | 11.760 | 11.494 | 32,449,050 |
| Feb 21, 2022 | 11.800 | 12.060 | 11.680 | 11.860 | 11.592 | 21,507,143 |
| Feb 18, 2022 | 12.000 | 12.080 | 11.720 | 11.900 | 11.631 | 37,504,658 |
| Feb 17, 2022 | 11.400 | 11.980 | 11.400 | 11.920 | 11.650 | 52,105,361 |
| Feb 16, 2022 | 11.260 | 11.540 | 11.200 | 11.540 | 11.279 | 18,323,848 |
| Feb 15, 2022 | 11.700 | 11.780 | 11.180 | 11.240 | 10.986 | 27,013,979 |
| Feb 14, 2022 | 11.640 | 11.840 | 11.500 | 11.740 | 11.474 | 35,566,637 |
| Feb 11, 2022 | 11.380 | 11.880 | 11.380 | 11.600 | 11.338 | 52,031,752 |
| Feb 10, 2022 | 11.320 | 11.660 | 11.200 | 11.620 | 11.357 | 69,323,324 |
| Feb 09, 2022 | 10.420 | 11.120 | 10.400 | 10.980 | 10.732 | 64,201,620 |
| Feb 08, 2022 | 10.420 | 10.500 | 10.080 | 10.200 | 9.969 | 39,099,996 |
| Feb 07, 2022 | 10.560 | 10.600 | 10.220 | 10.360 | 10.126 | 27,568,974 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
