Jiangxi Copper Company Limited (HKG:0358)
Hong Kong · Delayed Price · Currency is HKD 19.11
-0.19 (-0.98%)
Aug 22, 2025, 10:45 AM HKT
Jiangxi Copper Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 19.49 | 19.53 | 19.10 | 19.30 | 19.30 | -0.41% | 9,880,066 |
| Aug 20, 2025 | 18.78 | 19.55 | 18.71 | 19.38 | 19.38 | 1.68% | 19,822,744 |
| Aug 19, 2025 | 19.22 | 19.65 | 18.93 | 19.06 | 19.06 | -1.29% | 17,825,405 |
| Aug 18, 2025 | 20.26 | 20.28 | 19.24 | 19.31 | 19.31 | -4.50% | 33,033,363 |
| Aug 15, 2025 | 19.00 | 20.34 | 18.65 | 20.22 | 20.22 | 5.59% | 39,189,195 |
| Aug 14, 2025 | 18.70 | 19.56 | 18.68 | 19.15 | 19.15 | 2.68% | 36,353,223 |
| Aug 13, 2025 | 17.70 | 18.78 | 17.62 | 18.65 | 18.65 | 6.75% | 36,715,690 |
| Aug 12, 2025 | 17.48 | 17.67 | 17.34 | 17.47 | 17.47 | 0.11% | 9,844,426 |
| Aug 11, 2025 | 16.87 | 17.65 | 16.86 | 17.45 | 17.45 | 3.44% | 28,128,101 |
| Aug 8, 2025 | 16.80 | 17.06 | 16.66 | 16.87 | 16.87 | 0.66% | 10,470,231 |
| Aug 7, 2025 | 16.56 | 16.79 | 16.33 | 16.76 | 16.76 | 0.60% | 11,450,228 |
| Aug 6, 2025 | 16.06 | 16.71 | 16.00 | 16.66 | 16.66 | 3.29% | 14,753,001 |
| Aug 5, 2025 | 15.95 | 16.18 | 15.89 | 16.13 | 16.13 | 1.51% | 7,872,473 |
| Aug 4, 2025 | 15.58 | 15.92 | 15.57 | 15.89 | 15.89 | 1.73% | 7,710,539 |
| Aug 1, 2025 | 15.78 | 15.96 | 15.54 | 15.62 | 15.62 | -1.01% | 7,770,978 |
| Jul 31, 2025 | 16.32 | 16.32 | 15.72 | 15.78 | 15.78 | -5.05% | 25,463,309 |
| Jul 30, 2025 | 16.72 | 17.02 | 16.40 | 16.62 | 16.62 | -1.07% | 12,651,713 |
| Jul 29, 2025 | 16.64 | 16.86 | 16.56 | 16.80 | 16.80 | 0.24% | 12,311,095 |
| Jul 28, 2025 | 16.98 | 16.98 | 16.46 | 16.76 | 16.76 | -0.71% | 10,196,823 |
| Jul 25, 2025 | 16.94 | 17.20 | 16.76 | 16.88 | 16.88 | -0.94% | 15,423,616 |
| Jul 24, 2025 | 16.88 | 17.12 | 16.66 | 17.04 | 17.04 | 1.79% | 20,006,904 |
| Jul 23, 2025 | 16.72 | 17.06 | 16.62 | 16.74 | 16.74 | 0.97% | 23,658,004 |
| Jul 22, 2025 | 16.30 | 16.60 | 16.00 | 16.58 | 16.58 | 2.98% | 24,014,529 |
| Jul 21, 2025 | 15.46 | 16.12 | 15.46 | 16.10 | 16.10 | 5.09% | 25,326,354 |
| Jul 18, 2025 | 15.26 | 15.46 | 15.20 | 15.32 | 15.32 | 1.73% | 10,530,506 |
| Jul 17, 2025 | 15.40 | 15.40 | 14.98 | 15.06 | 15.06 | -1.70% | 14,789,507 |
| Jul 16, 2025 | 15.52 | 15.54 | 15.26 | 15.32 | 15.32 | -1.29% | 6,285,060 |
| Jul 15, 2025 | 15.60 | 15.68 | 15.28 | 15.52 | 15.52 | -1.02% | 10,358,713 |
| Jul 14, 2025 | 15.58 | 15.92 | 15.58 | 15.68 | 15.68 | 2.08% | 10,309,500 |
| Jul 11, 2025 | 15.14 | 15.70 | 15.14 | 15.36 | 15.36 | 1.86% | 18,366,932 |
| Jul 10, 2025 | 15.18 | 15.26 | 15.02 | 15.08 | 15.08 | - | 10,726,638 |
| Jul 9, 2025 | 16.16 | 16.16 | 15.02 | 15.08 | 15.08 | -3.46% | 24,706,455 |
| Jul 8, 2025 | 15.34 | 15.72 | 15.22 | 15.62 | 15.62 | 1.83% | 8,920,264 |
| Jul 7, 2025 | 15.80 | 15.80 | 15.20 | 15.34 | 15.34 | -3.40% | 14,885,073 |
| Jul 4, 2025 | 15.96 | 15.96 | 15.44 | 15.88 | 15.88 | -0.50% | 17,042,669 |
| Jul 3, 2025 | 15.80 | 16.08 | 15.62 | 15.96 | 15.96 | 2.44% | 23,142,101 |
| Jul 2, 2025 | 15.56 | 15.78 | 15.34 | 15.58 | 15.58 | 2.23% | 23,127,101 |
| Jun 30, 2025 | 15.50 | 15.52 | 15.04 | 15.24 | 15.24 | - | 16,626,647 |
| Jun 29, 2025 | 15.50 | 15.52 | 15.04 | 15.24 | 15.24 | -0.78% | 16,626,647 |
| Jun 27, 2025 | 14.60 | 15.40 | 14.48 | 15.36 | 15.36 | 7.71% | 52,728,495 |
| Jun 26, 2025 | 14.06 | 14.34 | 14.02 | 14.26 | 14.26 | 1.86% | 52,728,495 |
| Jun 25, 2025 | 13.96 | 14.00 | 13.84 | 14.00 | 14.00 | 1.30% | 6,015,027 |
| Jun 24, 2025 | 13.72 | 13.92 | 13.72 | 13.82 | 13.82 | 1.62% | 9,140,575 |
| Jun 23, 2025 | 13.64 | 13.66 | 13.50 | 13.60 | 13.60 | -0.29% | 4,241,671 |
| Jun 20, 2025 | 13.60 | 13.72 | 13.52 | 13.64 | 13.64 | 0.74% | 11,530,951 |
| Jun 19, 2025 | 14.12 | 14.12 | 13.50 | 13.54 | 13.54 | -4.11% | 13,805,988 |
| Jun 18, 2025 | 14.14 | 14.18 | 13.90 | 14.12 | 14.12 | -0.14% | 6,151,902 |
| Jun 17, 2025 | 14.34 | 14.34 | 14.08 | 14.14 | 14.14 | -0.84% | 7,375,176 |
| Jun 16, 2025 | 14.36 | 14.56 | 14.18 | 14.26 | 14.26 | -0.56% | 9,407,331 |
| Jun 13, 2025 | 14.36 | 14.46 | 14.24 | 14.34 | 14.34 | 0.84% | 11,116,531 |