Canada markets open in 3 hours 40 minutes

Zijin Mining Group Company Limited (2899.HK)

HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
9.270-0.340 (-3.54%)
At close: 04:08PM HKT
Show:
Historical Prices
Frequency:
Daily
Currency in HKD
DateOpenHighLowClose*Adj Close**Volume
Jul 04, 20229.5109.5109.2309.2709.27051,427,017
Jun 30, 20229.3809.7009.3809.6109.61034,030,405
Jun 29, 20229.6009.7909.4509.4509.45024,952,291
Jun 28, 20229.6709.9209.5209.8809.88029,818,634
Jun 27, 20229.3309.7909.3309.7009.70034,926,644
Jun 24, 20229.5209.5209.2809.3209.32062,089,507
Jun 23, 20229.6209.7009.4509.5509.55049,845,485
Jun 22, 202210.08010.0809.6509.6909.69040,943,210
Jun 21, 20229.98010.0609.90010.02010.02024,384,237
Jun 20, 202210.22010.2409.7709.9109.91035,000,920
Jun 17, 202210.30010.46010.10010.36010.36040,186,038
Jun 16, 202210.60010.60010.20010.30010.30015,065,427
Jun 15, 202210.42010.62010.40010.48010.48018,549,729
Jun 14, 202210.46010.54010.20010.42010.42025,425,460
Jun 13, 202210.66010.68010.46010.58010.58017,085,858
Jun 10, 202210.70010.78010.50010.72010.72024,908,376
Jun 09, 202211.00011.04010.78010.84010.84014,902,006
Jun 08, 202211.00011.04010.78011.00011.00024,999,537
Jun 07, 202211.08011.08010.76010.84010.84019,209,051
Jun 06, 202210.58011.00010.50011.00011.00038,980,745
Jun 02, 202210.22010.40010.10010.34010.34027,730,000
Jun 01, 202210.66010.66010.10010.34010.34029,072,337
May 31, 202210.40010.66010.26010.66010.66047,489,846
May 30, 202210.50010.56010.28010.38010.38018,082,393
May 27, 202210.30010.34010.10010.30010.30024,509,788
May 26, 202210.30010.3009.98010.20010.20017,376,278
May 25, 202210.06010.32010.06010.14010.14016,378,303
May 24, 202210.34010.4609.96010.06010.06022,770,832
May 23, 202210.38010.44010.20010.30010.30016,856,789
May 20, 202210.20010.48010.12010.36010.36024,479,226
May 19, 20229.81010.0409.7609.9609.96019,499,970
May 19, 20220.232599 Dividend
May 18, 202210.50010.50010.12010.28010.04727,639,729
May 17, 20229.89010.4809.86010.44010.20440,664,069
May 16, 20229.7409.8609.6009.7609.53915,706,581
May 13, 20229.5009.7209.4509.6609.44129,229,068
May 12, 20229.6509.9409.5309.6009.38335,749,449
May 11, 20229.99010.3209.6109.9909.76458,874,225
May 10, 20229.6409.9609.5309.8909.66681,280,639
May 06, 202210.84010.90010.48010.54010.30237,217,681
May 05, 202211.40011.62011.12011.36011.10332,486,470
May 04, 202211.08011.32010.92011.08010.82913,469,849
May 03, 202211.30011.38010.82011.10010.84936,042,641
Apr 29, 202211.46011.76011.34011.70011.43527,601,957
Apr 28, 202211.70011.70011.24011.46011.20140,779,977
Apr 27, 202210.60011.60010.60011.46011.20142,717,762
Apr 26, 202211.42011.46010.60010.84010.59562,070,250
Apr 25, 202211.86011.90011.28011.36011.10337,069,475
Apr 22, 202211.90012.40011.72012.36012.08043,578,799
Apr 21, 202212.30012.58011.80012.22011.94437,641,714
Apr 20, 202213.40013.40012.42012.48012.19849,974,631
Apr 19, 202213.90013.90013.14013.56013.25360,091,438
Apr 14, 202214.00014.18013.70013.88013.56644,949,658
Apr 13, 202212.78013.86012.62013.70013.390102,717,278
Apr 12, 202212.84012.84012.32012.68012.39333,836,631
Apr 11, 202213.20013.28012.56012.68012.39327,020,841
Apr 08, 202212.52013.00012.52013.00012.70634,523,596
Apr 07, 202212.32012.60012.32012.50012.21729,467,966
Apr 06, 202212.72012.72012.34012.56012.27646,672,087
Apr 04, 202212.50013.08012.50012.80012.51023,361,500
Apr 01, 202212.24012.50012.10012.48012.19831,176,050
Mar 31, 202212.32012.38012.02012.06011.78724,135,340
Mar 30, 202212.48012.48011.98012.10011.82637,057,593
Mar 29, 202212.18012.54012.14012.40012.11944,597,257
Mar 28, 202212.30012.32011.84012.26011.98325,264,591
Mar 25, 202212.14012.40012.04012.22011.94436,205,236
Mar 24, 202211.80012.38011.80012.26011.98371,030,448
Mar 23, 202211.72011.86011.60011.82011.55336,201,619
Mar 22, 202211.34011.74011.18011.70011.43547,191,242
Mar 21, 202211.20011.74011.00011.18010.92751,816,645
Mar 18, 202211.06011.32010.76011.20010.94785,669,677
Mar 17, 202210.70011.14010.40011.14010.88849,967,600
Mar 16, 20229.74010.4209.53010.30010.06750,227,906
Mar 15, 202210.28010.3209.3909.5509.33485,004,603
Mar 14, 202211.60011.60010.54010.74010.49757,460,793
Mar 11, 202211.64011.80011.18011.64011.37731,516,465
Mar 10, 202211.48011.70010.96011.64011.37752,800,857
Mar 09, 202211.76012.16011.38011.66011.39656,904,026
Mar 08, 202212.20012.20011.38011.76011.49458,130,383
Mar 07, 202212.50012.86012.10012.38012.10092,445,324
Mar 04, 202212.18012.26011.84012.06011.78742,241,455
Mar 03, 202212.00012.38011.90012.20011.92476,980,769
Mar 02, 202211.50012.06011.50011.84011.57262,115,769
Mar 01, 202211.58011.58011.16011.36011.10329,840,261
Feb 28, 202211.34011.66011.18011.58011.31834,960,968
Feb 25, 202211.50011.52011.10011.20010.94730,162,150
Feb 24, 202211.36011.80011.18011.38011.12354,011,863
Feb 23, 202211.78011.78011.32011.36011.10324,884,793
Feb 22, 202211.94011.98011.60011.76011.49432,449,050
Feb 21, 202211.80012.06011.68011.86011.59221,507,143
Feb 18, 202212.00012.08011.72011.90011.63137,504,658
Feb 17, 202211.40011.98011.40011.92011.65052,105,361
Feb 16, 202211.26011.54011.20011.54011.27918,323,848
Feb 15, 202211.70011.78011.18011.24010.98627,013,979
Feb 14, 202211.64011.84011.50011.74011.47435,566,637
Feb 11, 202211.38011.88011.38011.60011.33852,031,752
Feb 10, 202211.32011.66011.20011.62011.35769,323,324
Feb 09, 202210.42011.12010.40010.98010.73264,201,620
Feb 08, 202210.42010.50010.08010.2009.96939,099,996
Feb 07, 202210.56010.60010.22010.36010.12627,568,974
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...