Shandong Gold Mining Co., Ltd. (HKG:1787)
Hong Kong · Delayed Price · Currency is HKD 36.94
-0.21 (-0.56%)
Sep 30, 2025, 4:08 PM HKT
Shandong Gold Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 38.50 | 38.60 | 36.50 | 36.94 | 36.94 | -1.07% | 21,893,041 |
| Sep 29, 2025 | 36.54 | 37.68 | 35.62 | 37.34 | 37.15 | 4.19% | 17,396,857 |
| Sep 26, 2025 | 35.90 | 36.54 | 35.68 | 35.84 | 35.66 | -0.55% | 15,918,359 |
| Sep 25, 2025 | 37.60 | 37.60 | 35.70 | 36.04 | 35.86 | -4.20% | 35,463,644 |
| Sep 24, 2025 | 38.88 | 39.12 | 37.26 | 37.62 | 37.43 | -3.09% | 29,690,768 |
| Sep 23, 2025 | 39.28 | 39.76 | 38.22 | 38.82 | 38.62 | 1.46% | 16,378,360 |
| Sep 22, 2025 | 36.70 | 38.46 | 36.24 | 38.26 | 38.06 | 7.23% | 19,310,217 |
| Sep 19, 2025 | 33.62 | 35.68 | 33.36 | 35.68 | 35.50 | 6.13% | 16,985,432 |
| Sep 18, 2025 | 34.40 | 34.40 | 33.12 | 33.62 | 33.45 | -2.78% | 26,529,208 |
| Sep 17, 2025 | 36.00 | 36.00 | 34.38 | 34.58 | 34.40 | -3.52% | 23,443,990 |
| Sep 16, 2025 | 36.16 | 36.76 | 34.26 | 35.84 | 35.66 | 2.22% | 26,318,680 |
| Sep 15, 2025 | 34.82 | 35.92 | 33.94 | 35.06 | 34.88 | 1.56% | 20,970,111 |
| Sep 12, 2025 | 34.30 | 35.56 | 34.08 | 34.52 | 34.34 | 1.11% | 29,058,628 |
| Sep 11, 2025 | 33.98 | 34.70 | 33.64 | 34.14 | 33.97 | 0.06% | 15,582,787 |
| Sep 10, 2025 | 34.52 | 35.00 | 33.80 | 34.12 | 33.95 | -3.72% | 26,463,786 |
| Sep 9, 2025 | 33.66 | 36.30 | 33.26 | 35.44 | 35.26 | 7.20% | 47,593,159 |
| Sep 8, 2025 | 34.22 | 34.28 | 32.20 | 33.06 | 32.89 | 0.73% | 23,220,123 |
| Sep 5, 2025 | 30.98 | 33.10 | 30.88 | 32.82 | 32.65 | 5.87% | 26,047,598 |
| Sep 4, 2025 | 32.04 | 32.50 | 30.54 | 31.00 | 30.84 | -1.65% | 21,909,402 |
| Sep 3, 2025 | 32.00 | 33.44 | 30.54 | 31.52 | 31.36 | 2.07% | 41,361,228 |
| Sep 2, 2025 | 31.40 | 31.86 | 29.84 | 30.88 | 30.72 | -1.66% | 65,336,576 |
| Sep 1, 2025 | 30.34 | 31.94 | 30.18 | 31.40 | 31.24 | 6.95% | 29,642,918 |
| Aug 29, 2025 | 29.90 | 30.26 | 29.28 | 29.36 | 29.36 | -0.47% | 15,377,399 |
| Aug 28, 2025 | 29.30 | 30.06 | 28.68 | 29.50 | 29.50 | 2.93% | 12,774,490 |
| Aug 27, 2025 | 29.24 | 29.30 | 28.24 | 28.66 | 28.66 | -0.90% | 9,792,575 |
| Aug 26, 2025 | 28.22 | 29.02 | 27.80 | 28.92 | 28.92 | 4.48% | 18,397,758 |
| Aug 25, 2025 | 27.50 | 28.10 | 27.10 | 27.68 | 27.68 | 3.75% | 15,766,900 |
| Aug 22, 2025 | 26.30 | 26.88 | 26.10 | 26.68 | 26.68 | 1.44% | 5,341,841 |
| Aug 21, 2025 | 26.98 | 27.12 | 26.18 | 26.30 | 26.30 | -1.35% | 4,202,546 |
| Aug 20, 2025 | 26.18 | 26.80 | 25.80 | 26.66 | 26.66 | 0.98% | 7,249,801 |
| Aug 19, 2025 | 27.22 | 27.22 | 26.10 | 26.40 | 26.40 | -3.01% | 8,967,255 |
| Aug 18, 2025 | 27.88 | 28.00 | 26.94 | 27.22 | 27.22 | -1.38% | 9,665,226 |
| Aug 15, 2025 | 27.60 | 27.94 | 27.14 | 27.60 | 27.60 | -0.29% | 6,598,068 |
| Aug 14, 2025 | 28.08 | 28.28 | 27.42 | 27.68 | 27.68 | 0.22% | 6,766,305 |
| Aug 13, 2025 | 27.58 | 28.12 | 27.32 | 27.62 | 27.62 | - | 9,581,969 |
| Aug 12, 2025 | 27.72 | 28.04 | 27.40 | 27.62 | 27.62 | 0.73% | 7,121,750 |
| Aug 11, 2025 | 29.18 | 29.18 | 27.34 | 27.42 | 27.42 | -7.99% | 16,779,450 |
| Aug 8, 2025 | 29.34 | 30.06 | 28.90 | 29.80 | 29.80 | 2.97% | 14,948,728 |
| Aug 7, 2025 | 28.50 | 28.96 | 28.00 | 28.94 | 28.94 | 2.48% | 10,728,246 |
| Aug 6, 2025 | 27.38 | 28.30 | 27.16 | 28.24 | 28.24 | 3.98% | 15,889,469 |
| Aug 5, 2025 | 26.78 | 27.76 | 26.78 | 27.16 | 27.16 | 0.97% | 9,940,315 |
| Aug 4, 2025 | 25.00 | 26.98 | 24.82 | 26.90 | 26.90 | 10.70% | 25,769,340 |
| Aug 1, 2025 | 24.40 | 24.65 | 24.10 | 24.30 | 24.30 | -0.21% | 4,242,940 |
| Jul 31, 2025 | 25.25 | 25.25 | 24.05 | 24.35 | 24.35 | -3.94% | 13,854,306 |
| Jul 30, 2025 | 25.70 | 25.80 | 25.15 | 25.35 | 25.35 | -0.59% | 6,301,994 |
| Jul 29, 2025 | 25.45 | 25.55 | 24.85 | 25.50 | 25.50 | - | 10,788,287 |
| Jul 28, 2025 | 26.20 | 26.35 | 25.25 | 25.50 | 25.50 | -3.23% | 16,941,146 |
| Jul 25, 2025 | 26.45 | 26.55 | 26.00 | 26.35 | 26.35 | -0.19% | 7,101,990 |
| Jul 24, 2025 | 27.25 | 27.25 | 26.10 | 26.40 | 26.40 | -4.17% | 13,211,489 |
| Jul 23, 2025 | 27.95 | 28.20 | 27.00 | 27.55 | 27.55 | 0.18% | 9,779,402 |