Skip to main content
logo
Jiangxi Copper Company Limited (HKG:0358)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
15.62
-0.16 (-1.01%)
Aug 1, 2025, 4:08 PM HKT

Jiangxi Copper Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202515.7815.9615.6815.7015.70-0.51%3,122,007
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
Jul 18, 202515.2615.4615.2015.3215.321.73%10,530,506
Jul 17, 202515.4015.4014.9815.0615.06-1.70%14,789,507
Jul 16, 202515.5215.5415.2615.3215.32-1.29%6,285,060
Jul 15, 202515.6015.6815.2815.5215.52-1.02%10,358,713
Jul 14, 202515.5815.9215.5815.6815.682.08%10,309,500
Jul 11, 202515.1415.7015.1415.3615.361.86%18,366,932
Jul 10, 202515.1815.2615.0215.0815.08-10,726,638
Jul 9, 202516.1616.1615.0215.0815.08-3.46%24,706,455
Jul 8, 202515.3415.7215.2215.6215.621.83%8,920,264
Jul 7, 202515.8015.8015.2015.3415.34-3.40%14,885,073
Jul 4, 202515.9615.9615.4415.8815.88-0.50%17,042,669
Jul 3, 202515.8016.0815.6215.9615.962.44%23,142,101
Jul 2, 202515.5615.7815.3415.5815.582.23%23,127,101
Jun 30, 202515.5015.5215.0415.2415.24-16,626,647
Jun 29, 202515.5015.5215.0415.2415.24-0.78%16,626,647
Jun 27, 202514.6015.4014.4815.3615.367.71%52,728,495
Jun 26, 202514.0614.3414.0214.2614.261.86%52,728,495
Jun 25, 202513.9614.0013.8414.0014.001.30%6,015,027
Jun 24, 202513.7213.9213.7213.8213.821.62%9,140,575
Jun 23, 202513.6413.6613.5013.6013.60-0.29%4,241,671
Jun 20, 202513.6013.7213.5213.6413.640.74%11,530,951
Jun 19, 202514.1214.1213.5013.5413.54-4.11%13,805,988
Jun 18, 202514.1414.1813.9014.1214.12-0.14%6,151,902
Jun 17, 202514.3414.3414.0814.1414.14-0.84%7,375,176
Jun 16, 202514.3614.5614.1814.2614.26-0.56%9,407,331
Jun 13, 202514.3614.4614.2414.3414.340.84%11,116,531
Jun 12, 202514.4014.4614.1614.2214.22-5.45%14,062,849
Jun 11, 202514.7215.0814.7215.0414.282.31%19,032,345
Jun 10, 202514.7214.8414.5414.7013.95-0.14%13,561,372
Jun 9, 202514.6214.7814.3614.7213.970.68%16,731,025
Jun 6, 202514.2614.6414.2414.6213.883.39%20,283,123
Jun 5, 202514.3614.4614.0814.1413.42-0.98%9,725,561
Jun 4, 202513.9614.4813.9614.2813.562.44%16,424,745
Jun 3, 202513.8014.0213.8013.9413.231.60%9,614,635
Jun 2, 202513.8813.8813.4413.7213.02-1.15%5,364,976
May 30, 202514.1414.2013.8813.8813.18-1.98%19,779,021
May 29, 202514.0414.2014.0414.1613.440.28%6,114,511
May 28, 202514.1014.2014.0414.1213.40-5,845,189
May 27, 202514.1214.2413.9614.1213.40-0.14%7,167,901
May 26, 202514.1414.2814.0614.1413.420.57%9,303,398