Jinchuan Group International Resources Co. Ltd (HKG:2362)
Hong Kong · Delayed Price · Currency is HKD 0.6400
-0.0200 (-3.03%)
Mar 27, 2025, 4:08 PM HKT
HKG:2362 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 0.66 | 0.66 | 0.63 | 0.64 | 0.64 | -3.03% | 124,305,200 |
| Mar 26, 2025 | 0.69 | 0.71 | 0.65 | 0.66 | 0.66 | - | 162,454,700 |
| Mar 25, 2025 | 0.68 | 0.69 | 0.65 | 0.66 | 0.66 | -2.94% | 105,719,600 |
| Mar 24, 2025 | 0.68 | 0.70 | 0.66 | 0.68 | 0.68 | - | 161,530,800 |
| Mar 21, 2025 | 0.71 | 0.72 | 0.66 | 0.68 | 0.68 | -4.23% | 169,548,500 |
| Mar 20, 2025 | 0.76 | 0.78 | 0.70 | 0.71 | 0.71 | -2.74% | 197,559,400 |
| Mar 19, 2025 | 0.74 | 0.75 | 0.71 | 0.73 | 0.73 | -1.35% | 146,657,500 |
| Mar 18, 2025 | 0.67 | 0.77 | 0.65 | 0.74 | 0.74 | 12.12% | 388,398,800 |
| Mar 17, 2025 | 0.68 | 0.70 | 0.65 | 0.66 | 0.66 | -2.94% | 179,619,000 |
| Mar 14, 2025 | 0.67 | 0.71 | 0.65 | 0.68 | 0.68 | 6.25% | 323,040,300 |
| Mar 13, 2025 | 0.66 | 0.68 | 0.63 | 0.64 | 0.64 | -12.33% | 1,085,408,000 |
| Mar 12, 2025 | 0.80 | 0.81 | 0.73 | 0.73 | 0.73 | -5.19% | 134,388,000 |
| Mar 11, 2025 | 0.76 | 0.78 | 0.72 | 0.77 | 0.77 | - | 162,203,000 |
| Mar 10, 2025 | 0.68 | 0.77 | 0.67 | 0.77 | 0.77 | 14.93% | 271,659,000 |
| Mar 7, 2025 | 0.65 | 0.73 | 0.65 | 0.67 | 0.67 | 3.08% | 264,799,900 |
| Mar 6, 2025 | 0.63 | 0.67 | 0.62 | 0.65 | 0.65 | 4.84% | 158,437,100 |
| Mar 5, 2025 | 0.61 | 0.63 | 0.59 | 0.62 | 0.62 | 1.64% | 130,433,200 |
| Mar 4, 2025 | 0.54 | 0.66 | 0.54 | 0.61 | 0.61 | 12.96% | 452,621,000 |
| Mar 3, 2025 | 0.52 | 0.54 | 0.52 | 0.54 | 0.54 | 3.85% | 28,344,000 |
| Feb 28, 2025 | 0.54 | 0.54 | 0.51 | 0.52 | 0.52 | -3.70% | 30,067,300 |
| Feb 27, 2025 | 0.54 | 0.54 | 0.52 | 0.54 | 0.54 | 1.89% | 23,874,860 |
| Feb 26, 2025 | 0.52 | 0.54 | 0.52 | 0.53 | 0.53 | 3.92% | 25,328,100 |
| Feb 25, 2025 | 0.51 | 0.52 | 0.51 | 0.51 | 0.51 | - | 11,298,200 |
| Feb 24, 2025 | 0.51 | 0.52 | 0.51 | 0.51 | 0.51 | - | 27,505,540 |
| Feb 21, 2025 | 0.52 | 0.52 | 0.51 | 0.51 | 0.51 | -1.92% | 6,513,100 |
| Feb 20, 2025 | 0.52 | 0.52 | 0.51 | 0.52 | 0.52 | 1.96% | 12,366,040 |
| Feb 19, 2025 | 0.52 | 0.52 | 0.50 | 0.51 | 0.51 | -1.92% | 25,451,220 |
| Feb 18, 2025 | 0.53 | 0.53 | 0.51 | 0.52 | 0.52 | - | 24,449,990 |
| Feb 17, 2025 | 0.53 | 0.54 | 0.52 | 0.52 | 0.52 | -3.70% | 21,783,100 |
| Feb 14, 2025 | 0.53 | 0.54 | 0.52 | 0.54 | 0.54 | 3.85% | 18,282,580 |
| Feb 13, 2025 | 0.53 | 0.54 | 0.52 | 0.52 | 0.52 | - | 28,028,850 |
| Feb 12, 2025 | 0.54 | 0.54 | 0.51 | 0.52 | 0.52 | -3.70% | 31,528,910 |
| Feb 11, 2025 | 0.54 | 0.55 | 0.54 | 0.54 | 0.54 | - | 12,058,500 |
| Feb 10, 2025 | 0.54 | 0.55 | 0.53 | 0.54 | 0.54 | 1.89% | 29,241,640 |
| Feb 7, 2025 | 0.53 | 0.54 | 0.52 | 0.53 | 0.53 | - | 13,737,720 |
| Feb 6, 2025 | 0.52 | 0.54 | 0.51 | 0.53 | 0.53 | 1.92% | 14,724,270 |
| Feb 5, 2025 | 0.52 | 0.53 | 0.51 | 0.52 | 0.52 | - | 9,195,000 |
| Feb 4, 2025 | 0.51 | 0.52 | 0.50 | 0.52 | 0.52 | 1.96% | 7,787,000 |
| Feb 3, 2025 | 0.52 | 0.52 | 0.50 | 0.51 | 0.51 | -1.92% | 3,716,141 |
| Jan 28, 2025 | 0.53 | 0.53 | 0.51 | 0.52 | 0.52 | -1.89% | 2,613,000 |
| Jan 27, 2025 | 0.53 | 0.54 | 0.52 | 0.53 | 0.53 | - | 14,190,000 |
| Jan 24, 2025 | 0.52 | 0.54 | 0.52 | 0.53 | 0.53 | 1.92% | 12,190,650 |
| Jan 23, 2025 | 0.53 | 0.53 | 0.51 | 0.52 | 0.52 | -3.70% | 22,514,530 |
| Jan 22, 2025 | 0.53 | 0.54 | 0.52 | 0.54 | 0.54 | 1.89% | 8,921,452 |
| Jan 21, 2025 | 0.54 | 0.55 | 0.53 | 0.53 | 0.53 | -1.85% | 5,709,172 |
| Jan 20, 2025 | 0.53 | 0.54 | 0.53 | 0.54 | 0.54 | 1.89% | 3,743,000 |
| Jan 17, 2025 | 0.53 | 0.54 | 0.52 | 0.53 | 0.53 | - | 10,375,690 |
| Jan 16, 2025 | 0.52 | 0.53 | 0.52 | 0.53 | 0.53 | 3.92% | 6,687,000 |
| Jan 15, 2025 | 0.52 | 0.52 | 0.51 | 0.51 | 0.51 | -1.92% | 2,703,000 |
| Jan 14, 2025 | 0.51 | 0.53 | 0.50 | 0.52 | 0.52 | 1.96% | 17,302,000 |