Skip to main content
Jiangxi Copper Company Limited (HKG:0358)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
27.86
+0.92 (3.42%)
Sep 29, 2025, 11:59 AM HKT

Jiangxi Copper Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202526.6028.1826.5226.9426.940.82%25,577,115
Sep 25, 202526.9027.7026.2026.7226.727.74%44,373,932
Sep 24, 202524.7425.0224.1624.8024.800.32%10,659,514
Sep 23, 202524.7625.2024.3424.7224.72-0.24%10,638,518
Sep 22, 202525.8025.8824.2824.7824.78-2.36%18,956,242
Sep 19, 202525.0025.7824.8025.3825.381.28%21,174,591
Sep 18, 202525.2625.5624.5025.0625.06-3.02%24,336,903
Sep 17, 202526.1026.1424.9425.8425.84-0.08%25,200,964
Sep 16, 202527.3027.7025.0025.8625.86-2.42%26,860,161
Sep 15, 202526.9626.9826.2226.5026.50-1.71%16,405,593
Sep 12, 202525.5627.4025.5626.9626.967.07%36,230,254
Sep 11, 202524.5025.4824.2025.1825.183.28%28,230,848
Sep 10, 202524.2024.4223.5824.3824.380.74%16,214,155
Sep 9, 202524.5424.8423.8224.2024.20-16,672,746
Sep 8, 202524.8024.9823.9424.2024.20-1.47%20,249,370
Sep 5, 202523.8224.7223.6824.5624.563.19%23,479,475
Sep 4, 202524.3425.2823.6423.8023.80-2.62%26,493,020
Sep 3, 202524.0025.8823.8024.4424.444.71%48,915,065
Sep 2, 202524.0224.3022.9423.3423.34-2.10%26,011,845
Sep 1, 202522.9624.1422.9623.8423.844.47%38,887,492
Aug 29, 202521.3023.7021.3022.8222.828.56%42,984,874
Aug 28, 202521.0421.6220.7421.0221.02-0.38%19,376,015
Aug 27, 202521.3621.5020.9621.1021.10-0.85%25,016,575
Aug 26, 202520.8021.9820.6421.2821.282.50%41,080,510
Aug 25, 202519.7321.3019.7320.7620.768.35%37,924,811
Aug 22, 202519.3119.3218.9119.1619.16-0.73%11,570,152
Aug 21, 202519.4919.5319.1019.3019.30-0.41%10,124,066
Aug 20, 202518.7819.5518.7119.3819.381.68%19,822,744
Aug 19, 202519.2219.6518.9319.0619.06-1.29%17,825,405
Aug 18, 202520.2620.2819.2419.3119.31-4.50%33,033,363
Aug 15, 202519.0020.3418.6520.2220.225.59%39,189,195
Aug 14, 202518.7019.5618.6819.1519.152.68%36,353,223
Aug 13, 202517.7018.7817.6218.6518.656.75%36,715,690
Aug 12, 202517.4817.6717.3417.4717.470.11%9,844,426
Aug 11, 202516.8717.6516.8617.4517.453.44%28,128,101
Aug 8, 202516.8017.0616.6616.8716.870.66%10,470,231
Aug 7, 202516.5616.7916.3316.7616.760.60%11,450,228
Aug 6, 202516.0616.7116.0016.6616.663.29%14,753,001
Aug 5, 202515.9516.1815.8916.1316.131.51%7,872,473
Aug 4, 202515.5815.9215.5715.8915.891.73%7,710,539
Aug 1, 202515.7815.9615.5415.6215.62-1.01%7,770,978
Jul 31, 202516.3216.3215.7215.7815.78-5.05%25,463,309
Jul 30, 202516.7217.0216.4016.6216.62-1.07%12,651,713
Jul 29, 202516.6416.8616.5616.8016.800.24%12,311,095
Jul 28, 202516.9816.9816.4616.7616.76-0.71%10,196,823
Jul 25, 202516.9417.2016.7616.8816.88-0.94%15,423,616
Jul 24, 202516.8817.1216.6617.0417.041.79%20,006,904
Jul 23, 202516.7217.0616.6216.7416.740.97%23,658,004
Jul 22, 202516.3016.6016.0016.5816.582.98%24,014,529
Jul 21, 202515.4616.1215.4616.1016.105.09%25,326,354