Zhaojin Mining Industry Company Limited (HKG:1818)
Hong Kong
· Delayed Price · Currency is HKD 30.36
+1.02 (3.48%)
Sep 29, 2025, 11:45 AM HKT
HKG:1818 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 29.40 | 30.00 | 29.04 | 29.34 | 29.34 | -0.20% | 8,226,824 |
| Sep 25, 2025 | 29.78 | 30.22 | 29.06 | 29.40 | 29.40 | -1.61% | 13,250,500 |
| Sep 24, 2025 | 30.00 | 30.48 | 29.56 | 29.88 | 29.88 | -1.13% | 11,038,186 |
| Sep 23, 2025 | 30.38 | 30.90 | 29.84 | 30.22 | 30.22 | 1.41% | 16,034,524 |
| Sep 22, 2025 | 29.08 | 29.86 | 28.82 | 29.80 | 29.80 | 6.35% | 20,417,608 |
| Sep 19, 2025 | 27.96 | 28.52 | 27.74 | 28.02 | 28.02 | 1.01% | 21,917,410 |
| Sep 18, 2025 | 27.90 | 28.56 | 27.26 | 27.74 | 27.74 | -2.67% | 24,242,716 |
| Sep 17, 2025 | 29.00 | 29.00 | 27.86 | 28.50 | 28.50 | -2.86% | 22,226,050 |
| Sep 16, 2025 | 30.66 | 30.92 | 28.42 | 29.34 | 29.34 | -1.28% | 18,830,034 |
| Sep 15, 2025 | 30.00 | 30.28 | 29.34 | 29.72 | 29.72 | -1.00% | 13,043,281 |
| Sep 12, 2025 | 28.76 | 30.04 | 28.76 | 30.02 | 30.02 | 4.38% | 16,949,247 |
| Sep 11, 2025 | 28.90 | 29.16 | 28.38 | 28.76 | 28.76 | -0.48% | 17,122,359 |
| Sep 10, 2025 | 28.10 | 28.90 | 27.66 | 28.90 | 28.90 | -0.14% | 16,208,691 |
| Sep 9, 2025 | 28.46 | 29.46 | 28.18 | 28.94 | 28.94 | 3.14% | 24,032,976 |
| Sep 8, 2025 | 28.90 | 28.98 | 27.46 | 28.06 | 28.06 | -0.64% | 15,097,823 |
| Sep 5, 2025 | 27.44 | 28.88 | 26.94 | 28.24 | 28.24 | 4.44% | 18,999,988 |
| Sep 4, 2025 | 28.38 | 28.38 | 26.62 | 27.04 | 27.04 | -3.08% | 20,658,433 |
| Sep 3, 2025 | 28.00 | 29.10 | 27.02 | 27.90 | 27.90 | 4.03% | 16,213,804 |
| Sep 2, 2025 | 27.00 | 27.00 | 25.90 | 26.82 | 26.82 | 2.13% | 15,313,034 |
| Sep 1, 2025 | 25.00 | 26.30 | 24.92 | 26.26 | 26.26 | 8.96% | 27,170,798 |
| Aug 29, 2025 | 23.42 | 24.56 | 23.36 | 24.10 | 24.10 | 4.42% | 21,229,350 |
| Aug 28, 2025 | 22.90 | 23.52 | 22.66 | 23.08 | 23.08 | 1.76% | 12,219,217 |
| Aug 27, 2025 | 23.20 | 23.24 | 22.46 | 22.68 | 22.68 | -0.70% | 10,893,272 |
| Aug 26, 2025 | 22.02 | 23.06 | 21.56 | 22.84 | 22.84 | 5.35% | 22,775,073 |
| Aug 25, 2025 | 21.80 | 22.18 | 20.82 | 21.68 | 21.68 | 1.31% | 27,164,746 |
| Aug 22, 2025 | 21.66 | 21.84 | 20.92 | 21.40 | 21.40 | 0.28% | 8,896,668 |
| Aug 21, 2025 | 21.58 | 21.74 | 21.18 | 21.34 | 21.34 | -0.47% | 9,117,902 |
| Aug 20, 2025 | 21.04 | 21.50 | 20.78 | 21.44 | 21.44 | 1.23% | 15,825,520 |
| Aug 19, 2025 | 21.72 | 21.98 | 21.02 | 21.18 | 21.18 | -3.11% | 8,359,269 |
| Aug 18, 2025 | 22.48 | 22.78 | 21.60 | 21.86 | 21.86 | -1.97% | 13,848,346 |
| Aug 15, 2025 | 22.10 | 22.50 | 21.82 | 22.30 | 22.30 | 0.36% | 7,098,251 |
| Aug 14, 2025 | 22.00 | 22.46 | 21.84 | 22.22 | 22.22 | 1.74% | 11,116,975 |
| Aug 13, 2025 | 21.60 | 22.08 | 21.60 | 21.84 | 21.84 | 0.28% | 10,311,364 |
| Aug 12, 2025 | 21.54 | 21.80 | 21.16 | 21.78 | 21.78 | 1.11% | 7,613,715 |
| Aug 11, 2025 | 22.10 | 22.12 | 21.16 | 21.54 | 21.54 | -4.77% | 17,144,509 |
| Aug 8, 2025 | 22.04 | 22.80 | 22.04 | 22.62 | 22.62 | 3.10% | 14,112,432 |
| Aug 7, 2025 | 21.54 | 21.94 | 21.30 | 21.94 | 21.94 | 2.33% | 11,415,854 |
| Aug 6, 2025 | 21.22 | 21.78 | 21.20 | 21.44 | 21.44 | 2.10% | 12,147,855 |
| Aug 5, 2025 | 21.20 | 21.48 | 20.74 | 21.00 | 21.00 | 0.10% | 11,582,335 |
| Aug 4, 2025 | 20.10 | 21.18 | 20.02 | 20.98 | 20.98 | 7.70% | 29,687,886 |
| Aug 1, 2025 | 19.58 | 19.80 | 19.42 | 19.48 | 19.48 | -0.51% | 6,444,233 |
| Jul 31, 2025 | 19.96 | 20.20 | 19.34 | 19.58 | 19.58 | -3.78% | 16,444,266 |
| Jul 30, 2025 | 20.40 | 20.65 | 20.05 | 20.35 | 20.35 | 1.24% | 12,031,154 |
| Jul 29, 2025 | 19.52 | 20.25 | 19.30 | 20.10 | 20.10 | 2.13% | 14,819,286 |
| Jul 28, 2025 | 20.15 | 20.20 | 19.52 | 19.68 | 19.68 | -2.81% | 18,321,910 |
| Jul 25, 2025 | 20.80 | 20.90 | 20.20 | 20.25 | 20.25 | -3.11% | 14,112,870 |
| Jul 24, 2025 | 21.20 | 21.35 | 20.75 | 20.90 | 20.90 | -3.24% | 14,682,818 |
| Jul 23, 2025 | 21.95 | 22.10 | 21.30 | 21.60 | 21.60 | - | 9,729,356 |
| Jul 22, 2025 | 21.55 | 21.90 | 21.10 | 21.60 | 21.60 | 2.13% | 14,155,158 |
| Jul 21, 2025 | 20.80 | 21.15 | 20.45 | 21.15 | 21.15 | 1.44% | 8,854,723 |