Zijin Mining Group Company Limited (HKG:2899)
Hong Kong · Delayed Price · Currency is HKD 30.38
-0.78 (-2.50%)
Sep 26, 2025, 4:08 PM HKT
HKG:2899 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 30.66 | 31.94 | 30.32 | 30.38 | 30.38 | -2.50% | 65,765,959 |
| Sep 25, 2025 | 30.80 | 31.62 | 30.48 | 31.16 | 31.16 | 5.13% | 109,567,704 |
| Sep 24, 2025 | 29.72 | 30.02 | 29.46 | 29.64 | 29.64 | -0.20% | 34,800,253 |
| Sep 23, 2025 | 29.82 | 30.36 | 29.20 | 29.70 | 29.70 | 0.54% | 71,165,021 |
| Sep 22, 2025 | 29.70 | 29.76 | 28.78 | 29.54 | 29.54 | 1.58% | 77,080,997 |
| Sep 19, 2025 | 28.06 | 29.40 | 28.06 | 29.08 | 29.08 | 2.76% | 278,666,580 |
| Sep 18, 2025 | 28.40 | 29.04 | 27.84 | 28.30 | 28.30 | -1.67% | 107,398,449 |
| Sep 17, 2025 | 29.06 | 29.08 | 28.32 | 28.78 | 28.78 | -2.04% | 101,045,975 |
| Sep 16, 2025 | 30.00 | 30.28 | 28.28 | 29.38 | 29.38 | -0.54% | 81,425,545 |
| Sep 15, 2025 | 29.72 | 29.94 | 29.18 | 29.54 | 29.54 | -0.81% | 68,312,517 |
| Sep 12, 2025 | 29.76 | 29.98 | 29.28 | 29.78 | 29.78 | 1.43% | 70,056,518 |
| Sep 11, 2025 | 28.84 | 29.94 | 28.78 | 29.36 | 29.36 | 1.24% | 62,362,796 |
| Sep 10, 2025 | 28.46 | 29.04 | 27.80 | 29.00 | 29.00 | 0.49% | 68,840,310 |
| Sep 9, 2025 | 28.24 | 29.06 | 27.88 | 28.86 | 28.62 | 4.04% | 71,016,192 |
| Sep 8, 2025 | 28.62 | 28.84 | 27.36 | 27.74 | 27.51 | -1.77% | 65,167,373 |
| Sep 5, 2025 | 26.66 | 28.50 | 26.66 | 28.24 | 28.00 | 5.85% | 74,541,357 |
| Sep 4, 2025 | 27.92 | 28.24 | 26.38 | 26.68 | 26.46 | -3.33% | 96,392,777 |
| Sep 3, 2025 | 27.80 | 28.56 | 27.34 | 27.60 | 27.37 | 1.85% | 57,873,042 |
| Sep 2, 2025 | 27.60 | 27.98 | 26.82 | 27.10 | 26.87 | -1.67% | 80,337,700 |
| Sep 1, 2025 | 26.28 | 27.76 | 26.22 | 27.56 | 27.33 | 7.74% | 120,637,342 |
| Aug 29, 2025 | 24.90 | 26.00 | 24.66 | 25.58 | 25.37 | 3.65% | 76,248,035 |
| Aug 28, 2025 | 24.74 | 25.14 | 24.38 | 24.68 | 24.47 | -0.24% | 34,898,299 |
| Aug 27, 2025 | 25.20 | 25.30 | 24.56 | 24.74 | 24.53 | -0.24% | 44,548,694 |
| Aug 26, 2025 | 24.34 | 25.16 | 24.34 | 24.80 | 24.59 | 1.89% | 58,154,926 |
| Aug 25, 2025 | 23.50 | 24.58 | 23.50 | 24.34 | 24.14 | 6.38% | 80,035,427 |
| Aug 22, 2025 | 23.08 | 23.14 | 22.66 | 22.88 | 22.69 | -0.09% | 23,458,753 |
| Aug 21, 2025 | 23.36 | 23.36 | 22.74 | 22.90 | 22.71 | -1.55% | 35,078,131 |
| Aug 20, 2025 | 22.92 | 23.34 | 22.66 | 23.26 | 23.07 | 0.61% | 41,574,059 |
| Aug 19, 2025 | 23.80 | 23.80 | 22.86 | 23.12 | 22.93 | -1.53% | 30,860,373 |
| Aug 18, 2025 | 24.10 | 24.16 | 23.48 | 23.48 | 23.28 | -2.57% | 33,065,230 |
| Aug 15, 2025 | 23.80 | 24.16 | 23.40 | 24.10 | 23.90 | 0.67% | 41,196,880 |
| Aug 14, 2025 | 23.80 | 24.14 | 23.68 | 23.94 | 23.74 | 1.01% | 37,936,792 |
| Aug 13, 2025 | 23.00 | 23.70 | 22.90 | 23.70 | 23.50 | 3.58% | 40,078,863 |
| Aug 12, 2025 | 22.78 | 23.06 | 22.42 | 22.88 | 22.69 | 0.09% | 21,702,252 |
| Aug 11, 2025 | 23.00 | 23.06 | 22.44 | 22.86 | 22.67 | -0.87% | 38,178,622 |
| Aug 8, 2025 | 22.56 | 23.20 | 22.50 | 23.06 | 22.87 | 2.49% | 41,749,061 |
| Aug 7, 2025 | 22.32 | 22.50 | 21.82 | 22.50 | 22.31 | 1.35% | 32,979,130 |
| Aug 6, 2025 | 22.00 | 22.38 | 21.84 | 22.20 | 22.01 | 0.82% | 22,127,511 |
| Aug 5, 2025 | 21.78 | 22.14 | 21.60 | 22.02 | 21.84 | 1.66% | 34,067,610 |
| Aug 4, 2025 | 21.68 | 21.84 | 21.50 | 21.66 | 21.48 | 2.41% | 42,027,363 |
| Aug 1, 2025 | 20.85 | 21.55 | 20.85 | 21.15 | 20.97 | 0.95% | 41,632,245 |
| Jul 31, 2025 | 21.80 | 21.80 | 20.90 | 20.95 | 20.78 | -6.05% | 91,604,119 |
| Jul 30, 2025 | 22.35 | 22.70 | 22.10 | 22.30 | 22.11 | -0.45% | 39,386,019 |
| Jul 29, 2025 | 22.05 | 22.55 | 21.80 | 22.40 | 22.21 | -0.44% | 36,274,261 |
| Jul 28, 2025 | 22.50 | 22.70 | 22.10 | 22.50 | 22.31 | 0.22% | 36,685,772 |
| Jul 25, 2025 | 22.40 | 22.70 | 22.30 | 22.45 | 22.26 | -0.44% | 31,787,736 |
| Jul 24, 2025 | 22.35 | 22.75 | 22.20 | 22.55 | 22.36 | -0.66% | 46,630,852 |
| Jul 23, 2025 | 22.80 | 23.00 | 22.40 | 22.70 | 22.51 | 1.11% | 80,238,845 |
| Jul 22, 2025 | 21.80 | 22.70 | 21.70 | 22.45 | 22.26 | 3.70% | 86,477,976 |
| Jul 21, 2025 | 21.15 | 21.75 | 20.80 | 21.65 | 21.47 | 3.34% | 67,779,541 |