Skip to main content
logo
Shandong Gold Mining Co., Ltd. (HKG:1787)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
18.95
-0.11 (-0.58%)
Oct 7, 2026, 4:08 PM HKT

HKG:1787 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 7, 202619.0619.2718.8618.9518.95-0.58%5,544,269
Oct 6, 202618.9719.1818.8419.0619.060.69%3,032,316
Oct 5, 202619.0019.0518.5618.9318.93-0.73%4,073,039
Oct 2, 202618.9619.0718.5219.0719.07-2.00%3,534,886
Sep 30, 202618.8019.5818.6019.4619.465.02%21,814,231
Sep 29, 202617.9918.8017.9118.5318.532.21%20,652,995
Sep 28, 202619.3019.3017.9218.1318.13-9.35%57,529,086
Sep 25, 202620.1620.1619.5020.0020.00-3.47%10,516,248
Sep 24, 202621.0021.0620.4820.7220.72-3.27%24,951,897
Sep 23, 202621.7621.8421.1821.4221.42-0.65%15,825,999
Sep 22, 202622.5222.6221.4621.5621.56-3.75%23,847,166
Sep 21, 202622.9622.9622.0622.4022.40-2.52%23,699,415
Sep 18, 202623.6823.9422.2222.9822.98-1.37%43,025,117
Sep 17, 202623.9824.3822.5023.3023.30-5.21%38,080,236
Sep 16, 202623.4424.6623.1424.5824.585.22%23,168,000
Sep 15, 202624.5024.5023.1023.3623.36-4.65%20,801,728
Sep 14, 202624.1025.5623.9824.5024.500.41%14,171,637
Sep 11, 202623.9824.8823.2424.4024.40-1.37%23,887,337
Sep 10, 202625.5425.6024.4624.7424.74-3.96%30,883,627
Sep 9, 202625.0225.9824.7625.7625.761.50%22,148,383
Sep 8, 202625.9026.3825.0825.3825.38-1.63%29,463,964
Sep 7, 202626.3826.7025.6625.8025.80-3.52%21,148,440
Sep 4, 202627.5028.1626.4026.7426.74-0.15%29,308,209
Sep 3, 202627.2427.4026.4226.7826.781.36%33,890,018
Sep 2, 202624.4827.0223.4826.4226.422.72%63,040,219
Sep 1, 202627.2227.4825.5825.7225.72-5.51%36,344,629
Aug 31, 202624.8027.9624.5027.2227.226.66%77,155,077
Aug 28, 202624.8025.7424.3025.5225.522.90%17,886,402
Aug 27, 202624.9825.6624.6024.8024.80-0.72%23,245,125
Aug 26, 202626.0026.3024.8424.9824.98-3.33%29,690,500
Aug 25, 202627.2227.3025.2625.8425.84-3.51%31,030,868
Aug 24, 202628.3028.5826.5226.7826.78-2.55%55,054,556
Aug 21, 202626.1027.7225.7027.4827.488.70%45,198,384
Aug 20, 202625.3626.6824.9825.2825.285.86%42,104,512
Aug 19, 202621.7823.9021.4823.8823.886.32%33,715,312
Aug 18, 202622.5622.8021.9622.4622.461.08%11,885,402
Aug 17, 202622.0422.4621.9622.2222.223.83%11,947,799
Aug 14, 202621.0221.7020.8421.4021.40-0.39%12,202,900
Aug 13, 202623.3423.3421.4021.6021.48-6.25%22,249,800
Aug 12, 202622.8223.1822.6423.0422.922.49%14,718,830
Aug 11, 202624.2424.5222.3022.4822.36-4.83%25,291,584
Aug 10, 202623.2023.9622.7223.6223.493.14%29,145,410
Aug 7, 202622.0223.2221.8022.9022.783.25%21,396,723
Aug 6, 202623.4023.4021.9422.1822.062.21%23,653,297
Aug 5, 202620.1221.8820.0221.7021.589.05%25,022,643
Aug 4, 202620.0020.0019.5819.9019.79-0.15%7,632,318
Aug 3, 202620.1820.1819.4919.9319.82-1.14%9,410,113
Jul 31, 202620.3620.9619.9220.1620.051.66%18,736,941
Jul 30, 202620.3620.7019.6919.8319.72-0.45%17,531,098
Jul 29, 202619.4320.0019.1819.9219.812.42%8,256,891