Shandong Gold Mining Co., Ltd. (HKG:1787)
Hong Kong · Delayed Price · Currency is HKD 34.14
-1.30 (-3.67%)
Sep 10, 2025, 1:45 PM HKT
Shandong Gold Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 34.52 | 35.00 | 33.80 | 34.08 | 34.08 | -3.84% | 8,594,596 |
| Sep 9, 2025 | 33.66 | 36.30 | 33.26 | 35.44 | 35.44 | 7.20% | 47,593,159 |
| Sep 8, 2025 | 34.22 | 34.28 | 32.20 | 33.06 | 33.06 | 0.73% | 23,220,123 |
| Sep 5, 2025 | 30.98 | 33.10 | 30.88 | 32.82 | 32.82 | 5.87% | 26,047,598 |
| Sep 4, 2025 | 32.04 | 32.50 | 30.54 | 31.00 | 31.00 | -1.65% | 21,909,402 |
| Sep 3, 2025 | 32.00 | 33.44 | 30.54 | 31.52 | 31.52 | 2.07% | 41,361,228 |
| Sep 2, 2025 | 31.40 | 31.86 | 29.84 | 30.88 | 30.88 | -1.66% | 65,336,576 |
| Sep 1, 2025 | 30.34 | 31.94 | 30.18 | 31.40 | 31.40 | 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 |
| Jul 22, 2025 | 27.85 | 28.20 | 27.25 | 27.50 | 27.50 | 1.10% | 8,900,512 |
| Jul 21, 2025 | 26.50 | 27.25 | 26.10 | 27.20 | 27.20 | 3.42% | 11,008,002 |
| Jul 18, 2025 | 25.80 | 26.35 | 25.65 | 26.30 | 26.30 | 2.53% | 4,882,430 |
| Jul 17, 2025 | 26.50 | 26.80 | 25.30 | 25.65 | 25.65 | -3.75% | 16,008,645 |
| Jul 16, 2025 | 26.80 | 27.00 | 26.50 | 26.65 | 26.65 | -0.93% | 5,861,791 |
| Jul 15, 2025 | 26.95 | 27.00 | 26.10 | 26.90 | 26.90 | -0.19% | 14,069,486 |
| Jul 14, 2025 | 26.40 | 27.00 | 26.05 | 26.95 | 26.95 | 3.85% | 14,491,060 |
| Jul 11, 2025 | 25.70 | 26.30 | 25.20 | 25.95 | 25.95 | 0.97% | 21,732,790 |
| Jul 10, 2025 | 26.65 | 26.65 | 25.35 | 25.70 | 25.70 | -2.65% | 21,392,022 |
| Jul 9, 2025 | 26.50 | 26.70 | 26.05 | 26.40 | 26.40 | -2.04% | 9,442,450 |
| Jul 8, 2025 | 27.30 | 27.50 | 26.45 | 26.95 | 26.95 | 0.56% | 14,277,329 |
| Jul 7, 2025 | 28.00 | 28.00 | 26.55 | 26.80 | 26.80 | -5.96% | 20,078,500 |
| Jul 4, 2025 | 28.15 | 28.50 | 27.35 | 28.50 | 28.50 | -0.35% | 8,670,638 |
| Jul 3, 2025 | 28.80 | 28.85 | 28.00 | 28.60 | 28.60 | -0.69% | 7,398,075 |