Jiangxi Copper Company Limited (HKG:0358)
Hong Kong · Delayed Price · Currency is HKD 33.60
+1.96 (6.19%)
Oct 24, 2025, 4:08 PM HKT
Jiangxi Copper Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 32.58 | 33.90 | 31.80 | 33.60 | 33.60 | 6.19% | 37,039,098 |
| Oct 23, 2025 | 31.48 | 31.74 | 30.18 | 31.64 | 31.64 | -0.06% | 19,065,640 |
| Oct 22, 2025 | 31.60 | 31.70 | 30.60 | 31.66 | 31.66 | -1.80% | 18,653,115 |
| Oct 21, 2025 | 32.60 | 33.56 | 32.00 | 32.24 | 32.24 | 1.07% | 21,779,226 |
| Oct 20, 2025 | 31.78 | 32.46 | 31.32 | 31.90 | 31.90 | 1.85% | 18,687,895 |
| Oct 17, 2025 | 33.36 | 33.60 | 31.02 | 31.32 | 31.32 | -4.74% | 39,176,235 |
| Oct 16, 2025 | 33.68 | 33.92 | 32.22 | 32.88 | 32.88 | -3.63% | 32,899,607 |
| Oct 15, 2025 | 33.50 | 34.22 | 32.22 | 34.12 | 34.12 | 3.08% | 33,034,092 |
| Oct 14, 2025 | 37.50 | 38.36 | 32.38 | 33.10 | 33.10 | -7.28% | 68,354,352 |
| Oct 13, 2025 | 34.88 | 36.14 | 34.00 | 35.70 | 35.70 | -1.98% | 63,804,891 |
| Oct 10, 2025 | 37.18 | 40.24 | 35.64 | 36.42 | 36.42 | -4.36% | 76,184,168 |
| Oct 9, 2025 | 35.40 | 39.36 | 33.84 | 38.08 | 38.08 | 8.18% | 75,424,428 |
| Oct 8, 2025 | 33.20 | 35.74 | 33.02 | 35.20 | 35.20 | 6.02% | 27,237,652 |
| Oct 6, 2025 | 33.02 | 34.24 | 33.02 | 33.20 | 33.20 | 1.16% | 16,441,385 |
| Oct 3, 2025 | 31.14 | 32.82 | 31.00 | 32.82 | 32.82 | 4.26% | 15,890,285 |
| Oct 2, 2025 | 30.00 | 31.84 | 30.00 | 31.48 | 31.48 | 3.21% | 15,814,328 |
| Sep 30, 2025 | 28.98 | 30.70 | 28.50 | 30.50 | 30.50 | 8.85% | 41,717,164 |
| Sep 29, 2025 | 27.80 | 28.30 | 27.06 | 28.02 | 28.02 | 4.01% | 23,373,016 |
| Sep 26, 2025 | 26.60 | 28.18 | 26.52 | 26.94 | 26.94 | 0.82% | 25,577,115 |
| Sep 25, 2025 | 26.90 | 27.70 | 26.20 | 26.72 | 26.72 | 7.74% | 44,373,932 |
| Sep 24, 2025 | 24.74 | 25.02 | 24.16 | 24.80 | 24.80 | 0.32% | 10,659,514 |
| Sep 23, 2025 | 24.76 | 25.20 | 24.34 | 24.72 | 24.72 | -0.24% | 10,638,518 |
| Sep 22, 2025 | 25.80 | 25.88 | 24.28 | 24.78 | 24.78 | -2.36% | 18,956,242 |
| Sep 19, 2025 | 25.00 | 25.78 | 24.80 | 25.38 | 25.38 | 1.28% | 21,174,591 |
| Sep 18, 2025 | 25.26 | 25.56 | 24.50 | 25.06 | 25.06 | -3.02% | 24,336,903 |
| Sep 17, 2025 | 26.10 | 26.14 | 24.94 | 25.84 | 25.84 | -0.08% | 25,200,964 |
| Sep 16, 2025 | 27.30 | 27.70 | 25.00 | 25.86 | 25.86 | -2.42% | 26,860,161 |
| Sep 15, 2025 | 26.96 | 26.98 | 26.22 | 26.50 | 26.50 | -1.71% | 16,405,593 |
| Sep 12, 2025 | 25.56 | 27.40 | 25.56 | 26.96 | 26.96 | 7.07% | 36,230,254 |
| Sep 11, 2025 | 24.50 | 25.48 | 24.20 | 25.18 | 25.18 | 3.28% | 28,230,848 |
| Sep 10, 2025 | 24.20 | 24.42 | 23.58 | 24.38 | 24.38 | 0.74% | 16,214,155 |
| Sep 9, 2025 | 24.54 | 24.84 | 23.82 | 24.20 | 24.20 | - | 16,672,746 |
| Sep 8, 2025 | 24.80 | 24.98 | 23.94 | 24.20 | 24.20 | -1.47% | 20,249,370 |
| Sep 5, 2025 | 23.82 | 24.72 | 23.68 | 24.56 | 24.56 | 3.19% | 23,479,475 |
| Sep 4, 2025 | 24.34 | 25.28 | 23.64 | 23.80 | 23.80 | -2.62% | 26,493,020 |
| Sep 3, 2025 | 24.00 | 25.88 | 23.80 | 24.44 | 24.44 | 4.71% | 48,915,065 |
| Sep 2, 2025 | 24.02 | 24.30 | 22.94 | 23.34 | 23.34 | -2.10% | 26,011,845 |
| Sep 1, 2025 | 22.96 | 24.14 | 22.96 | 23.84 | 23.84 | 4.47% | 38,887,492 |
| Aug 29, 2025 | 21.30 | 23.70 | 21.30 | 22.82 | 22.82 | 8.56% | 42,984,874 |
| Aug 28, 2025 | 21.04 | 21.62 | 20.74 | 21.02 | 21.02 | -0.38% | 19,376,015 |
| Aug 27, 2025 | 21.36 | 21.50 | 20.96 | 21.10 | 21.10 | -0.85% | 25,016,575 |
| Aug 26, 2025 | 20.80 | 21.98 | 20.64 | 21.28 | 21.28 | 2.50% | 41,080,510 |
| Aug 25, 2025 | 19.73 | 21.30 | 19.73 | 20.76 | 20.76 | 8.35% | 37,924,811 |
| Aug 22, 2025 | 19.31 | 19.32 | 18.91 | 19.16 | 19.16 | -0.73% | 11,570,152 |
| Aug 21, 2025 | 19.49 | 19.53 | 19.10 | 19.30 | 19.30 | -0.41% | 10,124,066 |
| 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 |