Skip to main content
Zhaojin Mining Industry Company Limited (HKG:1818)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
16.50
-0.60 (-3.51%)
Nov 13, 2026, 4:08 PM HKT

HKG:1818 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 13, 202616.5617.2316.4216.5016.50-3.51%15,053,699
Nov 12, 202617.4317.5317.0317.1017.10-4.26%11,986,654
Nov 11, 202616.9017.9116.8517.8617.860.51%12,198,705
Nov 10, 202618.0018.3417.7517.7717.770.68%13,516,811
Nov 9, 202617.6517.9617.5117.6517.651.38%13,965,996
Nov 6, 202617.4817.8817.2317.4117.41-2.74%15,293,621
Nov 5, 202617.6318.1517.3017.9017.905.85%36,497,909
Nov 4, 202615.3017.0815.1416.9116.9110.60%29,628,060
Nov 3, 202615.4015.7315.0015.2915.290.99%11,917,431
Nov 2, 202615.4515.4514.7215.1415.14-2.39%20,913,368
Oct 30, 202615.7015.9815.4215.5115.51-2.82%14,170,400
Oct 29, 202616.3816.6515.9015.9615.96-2.27%9,777,000
Oct 28, 202616.3516.4615.7716.3316.332.06%16,992,200
Oct 27, 202616.1016.4015.9216.0016.00-0.62%8,266,200
Oct 26, 202616.3016.4315.5616.1016.10-2.66%17,494,196
Oct 23, 202615.8216.7615.4516.5416.541.04%20,671,331
Oct 22, 202617.4117.5816.2316.3716.37-6.88%23,725,593
Oct 21, 202617.5817.8717.4017.5817.58-1.24%13,245,754
Oct 20, 202617.9318.1617.1917.8017.80-2.14%19,199,000
Oct 16, 202617.5018.6216.6418.1918.194.48%33,769,444
Oct 15, 202617.4017.8817.0917.4117.41-1.19%20,868,722
Oct 14, 202618.1018.1017.4417.6217.62-4.60%17,074,800
Oct 13, 202618.2218.6117.6118.4718.471.37%26,137,718
Oct 12, 202618.5118.7518.1718.2218.22-0.11%14,223,709
Oct 9, 202617.3018.4017.3018.2418.246.54%25,855,422
Oct 8, 202617.3817.6617.0517.1217.12-2.00%11,755,666
Oct 7, 202617.5917.6517.3617.4717.47-0.40%3,388,535
Oct 6, 202617.5817.8017.4717.5417.54-3,479,349
Oct 5, 202617.8617.8617.0417.5417.54-0.11%4,675,154
Oct 2, 202617.8017.8017.2817.5617.56-2.71%6,782,749
Sep 30, 202617.7018.1117.4618.0518.053.14%12,547,906
Sep 29, 202617.2717.5517.0217.5017.501.33%18,733,600
Sep 28, 202617.9817.9817.1617.2717.27-5.83%24,320,565
Sep 25, 202618.7018.7018.0018.3418.34-0.86%5,450,396
Sep 24, 202618.8718.8718.3318.5018.50-3.09%19,571,452
Sep 23, 202619.3219.4618.9319.0919.09-0.62%9,203,916
Sep 22, 202620.0020.0019.0719.2119.21-3.32%13,101,488
Sep 21, 202620.0020.2419.6319.8719.87-1.44%14,396,495
Sep 18, 202620.8021.0619.5820.1620.16-1.47%27,833,222
Sep 17, 202620.8221.0219.5420.4620.46-3.67%30,738,904
Sep 16, 202620.2021.3020.0621.2421.244.73%16,909,000
Sep 15, 202621.0821.1620.1020.2820.28-4.52%15,138,377
Sep 14, 202621.3021.6420.9021.2421.24-0.28%9,848,498
Sep 11, 202620.9421.4620.4221.3021.30-0.93%16,178,185
Sep 10, 202621.7021.9221.3021.5021.50-2.45%14,272,830
Sep 9, 202621.9222.1221.5622.0422.04-0.36%15,739,598
Sep 8, 202621.9622.5821.8622.1222.121.10%11,363,159
Sep 7, 202621.6422.1621.5621.8821.88-1.08%6,540,144
Sep 4, 202622.8623.0021.9422.1222.12-1.07%14,249,116
Sep 3, 202622.2022.7021.9022.3622.361.82%21,617,266