Zhaojin Mining Industry Company Limited (HKG:1818)
Hong Kong · Delayed Price · Currency is HKD 22.62
+0.68 (3.10%)
Aug 8, 2025, 4:08 PM HKT
DFS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 18, 2025 | 20.40 | 21.10 | 20.00 | 21.00 | 21.00 | 1.94% | 16,795,630 |
| Jun 17, 2025 | 20.75 | 21.25 | 20.35 | 20.60 | 20.60 | -0.72% | 13,124,155 |
| Jun 16, 2025 | 21.95 | 22.10 | 20.65 | 20.75 | 20.75 | -4.38% | 15,953,475 |
| Jun 13, 2025 | 21.65 | 22.20 | 21.50 | 21.70 | 21.70 | 4.08% | 21,155,167 |
| Jun 12, 2025 | 20.50 | 21.45 | 20.30 | 20.85 | 20.85 | 2.96% | 15,152,708 |
| Jun 11, 2025 | 20.45 | 20.45 | 19.82 | 20.25 | 20.25 | -0.98% | 11,129,320 |
| Jun 10, 2025 | 19.74 | 20.60 | 19.54 | 20.45 | 20.45 | 3.28% | 9,167,731 |
| Jun 9, 2025 | 19.94 | 19.94 | 19.08 | 19.80 | 19.80 | -3.88% | 22,065,905 |
| Jun 6, 2025 | 20.25 | 21.10 | 19.94 | 20.60 | 20.60 | 1.73% | 13,084,002 |
| Jun 5, 2025 | 20.90 | 21.05 | 19.76 | 20.25 | 20.25 | -2.64% | 9,940,178 |
| Jun 4, 2025 | 20.40 | 21.15 | 20.40 | 20.80 | 20.80 | 0.73% | 12,568,774 |
| Jun 3, 2025 | 21.00 | 21.25 | 20.40 | 20.65 | 20.60 | 2.23% | 12,786,039 |
| Jun 2, 2025 | 19.82 | 20.25 | 19.62 | 20.20 | 20.15 | 1.92% | 5,025,129 |
| May 30, 2025 | 20.00 | 20.20 | 19.50 | 19.82 | 19.77 | -0.10% | 9,878,086 |