Skip to main content
logo
Zhaojin Mining Industry Company Limited (HKG:1818)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
17.56
-0.49 (-2.71%)
Oct 2, 2026, 4:08 PM HKT

HKG:1818 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 2, 202621.5022.1620.7421.9621.96-0.81%36,853,483
Sep 1, 202623.1623.1621.9422.1422.14-4.40%21,342,796
Aug 31, 202622.6623.4021.8023.1623.16-3.26%35,964,651
Aug 28, 202623.1224.1022.7623.9423.943.55%17,052,803
Aug 27, 202623.5824.2623.0023.1223.12-1.37%31,458,141
Aug 26, 202624.9825.7023.3823.4423.44-5.56%43,230,624
Aug 25, 202626.5026.7224.5224.8224.82-5.05%34,559,564
Aug 24, 202626.1227.5625.8026.1426.142.43%60,162,693
Aug 21, 202625.8225.9823.9425.5225.521.03%54,044,192
Aug 20, 202625.6626.7025.1425.2625.266.13%31,992,948
Aug 19, 202623.1424.3022.7823.8023.800.25%18,579,505
Aug 18, 202623.8624.0823.4223.7423.740.76%10,921,840
Aug 17, 202623.1823.7223.0023.5623.563.88%13,675,260
Aug 14, 202621.9422.9021.8422.6822.680.89%12,233,790
Aug 13, 202623.9624.1622.3022.4822.48-5.86%25,372,960
Aug 12, 202623.6624.1623.6023.8823.881.10%13,750,524
Aug 11, 202625.4425.8023.3623.6223.62-5.06%32,341,570
Aug 10, 202624.6025.1023.8424.8824.884.01%25,941,830
Aug 7, 202623.3624.3223.1423.9223.922.40%23,122,287
Aug 6, 202624.3024.3423.0223.3623.362.64%30,021,849
Aug 5, 202621.3823.0821.3822.7622.767.46%25,474,580
Aug 4, 202620.7421.4220.7421.1821.180.19%11,096,500
Aug 3, 202621.2821.2820.4221.1421.14-0.28%9,515,567
Jul 31, 202621.5422.1820.8021.2021.200.66%14,475,149
Jul 30, 202621.1621.8620.9021.0621.060.77%22,555,989
Jul 29, 202620.4021.0420.0820.9020.902.15%9,653,508
Jul 28, 202620.3020.8619.9020.4620.46-0.58%15,987,152
Jul 27, 202621.0021.0020.1420.5820.581.08%17,313,914
Jul 24, 202619.8820.5019.6120.3620.36-2.21%15,180,101