Jiangxi Copper Company Limited (HKG:0358)
Hong Kong · Delayed Price · Currency is HKD 30.26
+0.38 (1.27%)
Nov 19, 2025, 9:50 AM HKT
Jiangxi Copper Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 30.60 | 30.66 | 29.50 | 29.88 | 29.88 | -3.43% | 15,706,570 |
| Nov 17, 2025 | 31.66 | 31.66 | 30.40 | 30.94 | 30.94 | -2.58% | 13,351,040 |
| Nov 14, 2025 | 32.00 | 32.34 | 31.42 | 31.76 | 31.76 | -3.35% | 11,279,370 |
| Nov 13, 2025 | 32.08 | 33.34 | 31.90 | 32.86 | 32.86 | 3.07% | 17,767,400 |
| Nov 12, 2025 | 31.80 | 32.28 | 31.10 | 31.88 | 31.88 | -0.19% | 13,714,040 |
| Nov 11, 2025 | 32.40 | 32.80 | 31.54 | 31.94 | 31.94 | -0.25% | 11,106,110 |
| Nov 10, 2025 | 31.88 | 32.50 | 31.30 | 32.02 | 32.02 | 1.14% | 13,859,790 |
| Nov 7, 2025 | 31.20 | 31.84 | 30.72 | 31.66 | 31.66 | -0.25% | 14,583,530 |
| Nov 6, 2025 | 31.20 | 31.88 | 31.00 | 31.74 | 31.74 | 3.05% | 20,530,560 |
| Nov 5, 2025 | 29.16 | 31.20 | 28.78 | 30.80 | 30.80 | 3.15% | 24,709,200 |
| Nov 4, 2025 | 31.02 | 31.34 | 29.44 | 29.86 | 29.86 | -5.69% | 26,173,860 |
| Nov 3, 2025 | 32.08 | 32.80 | 30.72 | 31.66 | 31.22 | -2.46% | 27,080,220 |
| Oct 31, 2025 | 33.70 | 34.08 | 32.46 | 32.46 | 32.01 | -5.91% | 32,410,440 |
| Oct 30, 2025 | 34.84 | 35.68 | 33.76 | 34.50 | 34.02 | 5.12% | 45,848,000 |
| Oct 28, 2025 | 35.00 | 35.00 | 32.58 | 32.82 | 32.37 | -6.39% | 31,679,200 |
| Oct 27, 2025 | 34.90 | 35.58 | 34.00 | 35.06 | 34.57 | 4.35% | 36,732,470 |
| Oct 24, 2025 | 32.58 | 33.90 | 31.80 | 33.60 | 33.13 | 6.19% | 37,017,090 |
| Oct 23, 2025 | 31.48 | 31.74 | 30.18 | 31.64 | 31.20 | -0.06% | 19,064,640 |
| Oct 22, 2025 | 31.60 | 31.70 | 30.60 | 31.66 | 31.22 | -1.80% | 18,653,110 |
| Oct 21, 2025 | 32.60 | 33.56 | 32.00 | 32.24 | 31.79 | 1.07% | 21,778,220 |
| Oct 20, 2025 | 31.78 | 32.46 | 31.32 | 31.90 | 31.46 | 1.85% | 18,687,890 |
| Oct 17, 2025 | 33.36 | 33.60 | 31.02 | 31.32 | 30.89 | -4.74% | 39,169,230 |
| Oct 16, 2025 | 33.68 | 33.92 | 32.22 | 32.88 | 32.42 | -3.63% | 32,899,600 |
| Oct 15, 2025 | 33.50 | 34.22 | 32.22 | 34.12 | 33.65 | 3.08% | 33,034,090 |
| Oct 14, 2025 | 37.50 | 38.36 | 32.38 | 33.10 | 32.64 | -7.28% | 68,349,350 |
| Oct 13, 2025 | 34.88 | 36.14 | 34.00 | 35.70 | 35.21 | -1.98% | 63,804,890 |
| Oct 10, 2025 | 37.18 | 40.24 | 35.64 | 36.42 | 35.92 | -4.36% | 76,177,160 |
| Oct 9, 2025 | 35.40 | 39.36 | 33.84 | 38.08 | 37.55 | 8.18% | 75,423,420 |
| Oct 8, 2025 | 33.20 | 35.74 | 33.02 | 35.20 | 34.71 | 6.02% | 27,234,650 |
| Oct 6, 2025 | 33.02 | 34.24 | 33.02 | 33.20 | 32.74 | 1.16% | 16,441,380 |
| Oct 3, 2025 | 31.14 | 32.82 | 31.00 | 32.82 | 32.37 | 4.26% | 15,890,280 |
| Oct 2, 2025 | 30.00 | 31.84 | 30.00 | 31.48 | 31.04 | 3.21% | 15,790,320 |
| Sep 30, 2025 | 28.98 | 30.70 | 28.50 | 30.50 | 30.08 | 8.85% | 41,717,160 |
| Sep 29, 2025 | 27.80 | 28.30 | 27.06 | 28.02 | 27.63 | 4.01% | 23,372,010 |
| Sep 26, 2025 | 26.60 | 28.18 | 26.52 | 26.94 | 26.57 | 0.82% | 25,575,110 |
| Sep 25, 2025 | 26.90 | 27.70 | 26.20 | 26.72 | 26.35 | 7.74% | 44,371,930 |
| Sep 24, 2025 | 24.74 | 25.02 | 24.16 | 24.80 | 24.46 | 0.32% | 10,658,510 |
| Sep 23, 2025 | 24.76 | 25.20 | 24.34 | 24.72 | 24.38 | -0.24% | 10,638,510 |
| Sep 22, 2025 | 25.80 | 25.88 | 24.28 | 24.78 | 24.44 | -2.36% | 18,955,240 |
| Sep 19, 2025 | 25.00 | 25.78 | 24.80 | 25.38 | 25.03 | 1.28% | 21,167,590 |
| Sep 18, 2025 | 25.26 | 25.56 | 24.50 | 25.06 | 24.71 | -3.02% | 24,335,900 |
| Sep 17, 2025 | 26.10 | 26.14 | 24.94 | 25.84 | 25.48 | -0.08% | 25,197,960 |
| Sep 16, 2025 | 27.30 | 27.70 | 25.00 | 25.86 | 25.50 | -2.42% | 26,859,160 |
| Sep 15, 2025 | 26.96 | 26.98 | 26.22 | 26.50 | 26.13 | -1.71% | 16,404,590 |
| Sep 12, 2025 | 25.56 | 27.40 | 25.56 | 26.96 | 26.59 | 7.07% | 36,230,250 |
| Sep 11, 2025 | 24.50 | 25.48 | 24.20 | 25.18 | 24.83 | 3.28% | 28,230,840 |
| Sep 10, 2025 | 24.20 | 24.42 | 23.58 | 24.38 | 24.04 | 0.74% | 16,212,150 |
| Sep 9, 2025 | 24.54 | 24.84 | 23.82 | 24.20 | 23.87 | - | 16,668,740 |
| Sep 8, 2025 | 24.80 | 24.98 | 23.94 | 24.20 | 23.87 | -1.47% | 20,249,370 |
| Sep 5, 2025 | 23.82 | 24.72 | 23.68 | 24.56 | 24.22 | 3.19% | 23,479,470 |