Zhaojin Mining Industry Company Limited (HKG:1818)
Hong Kong · Delayed Price · Currency is HKD 16.54
+0.17 (1.04%)
Oct 23, 2026, 4:08 PM HKT
HKG:1818 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 15.82 | 16.76 | 15.45 | 16.54 | 16.54 | 1.04% | 20,671,831 |
| Oct 22, 2026 | 17.41 | 17.58 | 16.23 | 16.37 | 16.37 | -6.88% | 23,725,593 |
| Oct 21, 2026 | 17.58 | 17.87 | 17.40 | 17.58 | 17.58 | -1.24% | 13,245,754 |
| Oct 20, 2026 | 17.93 | 18.16 | 17.19 | 17.80 | 17.80 | -2.14% | 19,199,000 |
| Oct 16, 2026 | 17.50 | 18.62 | 16.64 | 18.19 | 18.19 | 4.48% | 33,769,444 |
| Oct 15, 2026 | 17.40 | 17.88 | 17.09 | 17.41 | 17.41 | -1.19% | 20,868,722 |
| Oct 14, 2026 | 18.10 | 18.10 | 17.44 | 17.62 | 17.62 | -4.60% | 17,074,800 |
| Oct 13, 2026 | 18.22 | 18.61 | 17.61 | 18.47 | 18.47 | 1.37% | 26,137,718 |
| Oct 12, 2026 | 18.51 | 18.75 | 18.17 | 18.22 | 18.22 | -0.11% | 14,223,709 |
| Oct 9, 2026 | 17.30 | 18.40 | 17.30 | 18.24 | 18.24 | 6.54% | 25,855,422 |
| Oct 8, 2026 | 17.38 | 17.66 | 17.05 | 17.12 | 17.12 | -2.00% | 11,755,666 |
| Oct 7, 2026 | 17.59 | 17.65 | 17.36 | 17.47 | 17.47 | -0.40% | 3,388,535 |
| Oct 6, 2026 | 17.58 | 17.80 | 17.47 | 17.54 | 17.54 | - | 3,479,349 |
| Oct 5, 2026 | 17.86 | 17.86 | 17.04 | 17.54 | 17.54 | -0.11% | 4,675,154 |
| Oct 2, 2026 | 17.80 | 17.80 | 17.28 | 17.56 | 17.56 | -2.71% | 6,782,749 |
| Sep 30, 2026 | 17.70 | 18.11 | 17.46 | 18.05 | 18.05 | 3.14% | 12,547,906 |
| Sep 29, 2026 | 17.27 | 17.55 | 17.02 | 17.50 | 17.50 | 1.33% | 18,733,600 |
| Sep 28, 2026 | 17.98 | 17.98 | 17.16 | 17.27 | 17.27 | -5.83% | 24,320,565 |
| Sep 25, 2026 | 18.70 | 18.70 | 18.00 | 18.34 | 18.34 | -0.86% | 5,450,396 |
| Sep 24, 2026 | 18.87 | 18.87 | 18.33 | 18.50 | 18.50 | -3.09% | 19,571,452 |
| Sep 23, 2026 | 19.32 | 19.46 | 18.93 | 19.09 | 19.09 | -0.62% | 9,203,916 |
| Sep 22, 2026 | 20.00 | 20.00 | 19.07 | 19.21 | 19.21 | -3.32% | 13,101,488 |
| Sep 21, 2026 | 20.00 | 20.24 | 19.63 | 19.87 | 19.87 | -1.44% | 14,396,495 |
| Sep 18, 2026 | 20.80 | 21.06 | 19.58 | 20.16 | 20.16 | -1.47% | 27,833,222 |
| Sep 17, 2026 | 20.82 | 21.02 | 19.54 | 20.46 | 20.46 | -3.67% | 30,738,904 |
| Sep 16, 2026 | 20.20 | 21.30 | 20.06 | 21.24 | 21.24 | 4.73% | 16,909,000 |
| Sep 15, 2026 | 21.08 | 21.16 | 20.10 | 20.28 | 20.28 | -4.52% | 15,138,377 |
| Sep 14, 2026 | 21.30 | 21.64 | 20.90 | 21.24 | 21.24 | -0.28% | 9,848,498 |
| Sep 11, 2026 | 20.94 | 21.46 | 20.42 | 21.30 | 21.30 | -0.93% | 16,178,185 |
| Sep 10, 2026 | 21.70 | 21.92 | 21.30 | 21.50 | 21.50 | -2.45% | 14,272,830 |
| Sep 9, 2026 | 21.92 | 22.12 | 21.56 | 22.04 | 22.04 | -0.36% | 15,739,598 |
| Sep 8, 2026 | 21.96 | 22.58 | 21.86 | 22.12 | 22.12 | 1.10% | 11,363,159 |
| Sep 7, 2026 | 21.64 | 22.16 | 21.56 | 21.88 | 21.88 | -1.08% | 6,540,144 |
| Sep 4, 2026 | 22.86 | 23.00 | 21.94 | 22.12 | 22.12 | -1.07% | 14,249,116 |
| Sep 3, 2026 | 22.20 | 22.70 | 21.90 | 22.36 | 22.36 | 1.82% | 21,617,266 |
| Sep 2, 2026 | 21.50 | 22.16 | 20.74 | 21.96 | 21.96 | -0.81% | 36,853,483 |
| Sep 1, 2026 | 23.16 | 23.16 | 21.94 | 22.14 | 22.14 | -4.40% | 21,342,796 |
| Aug 31, 2026 | 22.66 | 23.40 | 21.80 | 23.16 | 23.16 | -3.26% | 35,964,651 |
| Aug 28, 2026 | 23.12 | 24.10 | 22.76 | 23.94 | 23.94 | 3.55% | 17,052,803 |
| Aug 27, 2026 | 23.58 | 24.26 | 23.00 | 23.12 | 23.12 | -1.37% | 31,458,141 |
| Aug 26, 2026 | 24.98 | 25.70 | 23.38 | 23.44 | 23.44 | -5.56% | 43,230,624 |
| Aug 25, 2026 | 26.50 | 26.72 | 24.52 | 24.82 | 24.82 | -5.05% | 34,559,564 |
| Aug 24, 2026 | 26.12 | 27.56 | 25.80 | 26.14 | 26.14 | 2.43% | 60,162,693 |
| Aug 21, 2026 | 25.82 | 25.98 | 23.94 | 25.52 | 25.52 | 1.03% | 54,044,192 |
| Aug 20, 2026 | 25.66 | 26.70 | 25.14 | 25.26 | 25.26 | 6.13% | 31,992,948 |
| Aug 19, 2026 | 23.14 | 24.30 | 22.78 | 23.80 | 23.80 | 0.25% | 18,579,505 |
| Aug 18, 2026 | 23.86 | 24.08 | 23.42 | 23.74 | 23.74 | 0.76% | 10,921,840 |
| Aug 17, 2026 | 23.18 | 23.72 | 23.00 | 23.56 | 23.56 | 3.88% | 13,675,260 |
| Aug 14, 2026 | 21.94 | 22.90 | 21.84 | 22.68 | 22.68 | 0.89% | 12,233,790 |
| Aug 13, 2026 | 23.96 | 24.16 | 22.30 | 22.48 | 22.48 | -5.86% | 25,372,960 |