Zhaojin Mining Industry Company Limited (HKG:1818)
Hong Kong · Delayed Price · Currency is HKD 24.10
+1.02 (4.42%)
Aug 29, 2025, 4:08 PM HKT
HKG:1818 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 22.90 | 23.52 | 22.66 | 23.08 | 23.08 | 1.76% | 12,219,217 |
| Aug 27, 2025 | 23.20 | 23.24 | 22.46 | 22.68 | 22.68 | -0.70% | 10,893,272 |
| Aug 26, 2025 | 22.02 | 23.06 | 21.56 | 22.84 | 22.84 | 5.35% | 22,775,073 |
| Aug 25, 2025 | 21.80 | 22.18 | 20.82 | 21.68 | 21.68 | 1.31% | 27,164,746 |
| Aug 22, 2025 | 21.66 | 21.84 | 20.92 | 21.40 | 21.40 | 0.28% | 8,896,668 |
| Aug 21, 2025 | 21.58 | 21.74 | 21.18 | 21.34 | 21.34 | -0.47% | 9,117,902 |
| Aug 20, 2025 | 21.04 | 21.50 | 20.78 | 21.44 | 21.44 | 1.23% | 15,825,520 |
| Aug 19, 2025 | 21.72 | 21.98 | 21.02 | 21.18 | 21.18 | -3.11% | 8,359,269 |
| Aug 18, 2025 | 22.48 | 22.78 | 21.60 | 21.86 | 21.86 | -1.97% | 13,848,346 |
| Aug 15, 2025 | 22.10 | 22.50 | 21.82 | 22.30 | 22.30 | 0.36% | 7,098,251 |
| Aug 14, 2025 | 22.00 | 22.46 | 21.84 | 22.22 | 22.22 | 1.74% | 11,116,975 |
| Aug 13, 2025 | 21.60 | 22.08 | 21.60 | 21.84 | 21.84 | 0.28% | 10,311,364 |
| Aug 12, 2025 | 21.54 | 21.80 | 21.16 | 21.78 | 21.78 | 1.11% | 7,613,715 |
| Aug 11, 2025 | 22.10 | 22.12 | 21.16 | 21.54 | 21.54 | -4.77% | 17,144,509 |
| Aug 8, 2025 | 22.04 | 22.80 | 22.04 | 22.62 | 22.62 | 3.10% | 14,112,432 |
| Aug 7, 2025 | 21.54 | 21.94 | 21.30 | 21.94 | 21.94 | 2.33% | 11,415,854 |
| Aug 6, 2025 | 21.22 | 21.78 | 21.20 | 21.44 | 21.44 | 2.10% | 12,147,855 |
| Aug 5, 2025 | 21.20 | 21.48 | 20.74 | 21.00 | 21.00 | 0.10% | 11,582,335 |
| Aug 4, 2025 | 20.10 | 21.18 | 20.02 | 20.98 | 20.98 | 7.70% | 29,687,886 |
| Aug 1, 2025 | 19.58 | 19.80 | 19.42 | 19.48 | 19.48 | -0.51% | 6,444,233 |
| Jul 31, 2025 | 19.96 | 20.20 | 19.34 | 19.58 | 19.58 | -3.78% | 16,444,266 |
| Jul 30, 2025 | 20.40 | 20.65 | 20.05 | 20.35 | 20.35 | 1.24% | 12,031,154 |
| Jul 29, 2025 | 19.52 | 20.25 | 19.30 | 20.10 | 20.10 | 2.13% | 14,819,286 |
| Jul 28, 2025 | 20.15 | 20.20 | 19.52 | 19.68 | 19.68 | -2.81% | 18,321,910 |
| Jul 25, 2025 | 20.80 | 20.90 | 20.20 | 20.25 | 20.25 | -3.11% | 14,112,870 |
| Jul 24, 2025 | 21.20 | 21.35 | 20.75 | 20.90 | 20.90 | -3.24% | 14,682,818 |
| Jul 23, 2025 | 21.95 | 22.10 | 21.30 | 21.60 | 21.60 | - | 9,729,356 |
| Jul 22, 2025 | 21.55 | 21.90 | 21.10 | 21.60 | 21.60 | 2.13% | 14,155,158 |
| Jul 21, 2025 | 20.80 | 21.15 | 20.45 | 21.15 | 21.15 | 1.44% | 8,854,723 |
| Jul 18, 2025 | 20.55 | 21.10 | 20.35 | 20.85 | 20.85 | 1.46% | 8,123,123 |
| Jul 17, 2025 | 21.15 | 21.50 | 20.30 | 20.55 | 20.55 | -2.84% | 10,708,228 |
| Jul 16, 2025 | 21.05 | 21.60 | 20.85 | 21.15 | 21.15 | -1.40% | 8,834,500 |
| Jul 15, 2025 | 20.90 | 21.60 | 20.65 | 21.45 | 21.45 | 1.90% | 12,963,867 |
| Jul 14, 2025 | 20.35 | 21.30 | 20.20 | 21.05 | 21.05 | 5.46% | 13,986,340 |
| Jul 11, 2025 | 19.38 | 20.15 | 19.30 | 19.96 | 19.96 | 3.53% | 14,622,056 |
| Jul 10, 2025 | 19.96 | 19.96 | 19.16 | 19.28 | 19.28 | -2.03% | 11,882,121 |
| Jul 9, 2025 | 19.52 | 19.88 | 19.44 | 19.68 | 19.68 | -1.40% | 13,629,678 |
| Jul 8, 2025 | 20.15 | 20.25 | 19.76 | 19.96 | 19.96 | 0.91% | 9,160,256 |
| Jul 7, 2025 | 21.05 | 21.05 | 19.76 | 19.78 | 19.78 | -6.48% | 16,458,560 |
| Jul 4, 2025 | 20.85 | 21.15 | 20.25 | 21.15 | 21.15 | 0.71% | 8,327,973 |
| Jul 3, 2025 | 21.50 | 21.50 | 20.60 | 21.00 | 21.00 | 0.72% | 7,917,475 |
| Jul 2, 2025 | 20.80 | 21.10 | 20.55 | 20.85 | 20.85 | 2.21% | 13,419,703 |
| Jun 30, 2025 | 20.05 | 20.70 | 19.16 | 20.40 | 20.40 | -0.24% | 26,859,018 |
| Jun 27, 2025 | 20.70 | 21.30 | 20.30 | 20.45 | 20.45 | -1.21% | 12,560,609 |
| Jun 26, 2025 | 19.96 | 20.80 | 19.90 | 20.70 | 20.70 | 2.73% | 10,735,700 |
| Jun 25, 2025 | 20.15 | 20.45 | 19.96 | 20.15 | 20.15 | - | 9,018,896 |
| Jun 24, 2025 | 20.10 | 20.65 | 19.82 | 20.15 | 20.15 | -1.47% | 15,178,678 |
| Jun 23, 2025 | 20.50 | 20.50 | 20.00 | 20.45 | 20.45 | 0.99% | 8,599,167 |
| Jun 20, 2025 | 20.25 | 20.60 | 19.94 | 20.25 | 20.25 | 0.25% | 16,731,927 |
| Jun 19, 2025 | 20.80 | 20.95 | 20.00 | 20.20 | 20.20 | -3.81% | 10,268,200 |