Skip to main content
logo
Zijin Mining Group Company Limited (HKG:2899)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
21.15
+0.20 (0.95%)
Aug 1, 2025, 4:08 PM HKT

HKG:2899 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202520.8521.5520.8521.1521.150.95%40,118,245
Jul 31, 202521.8021.8020.9020.9520.95-6.05%91,606,119
Jul 30, 202522.3522.7022.1022.3022.30-0.45%39,386,019
Jul 29, 202522.0522.5521.8022.4022.40-0.44%36,278,261
Jul 28, 202522.5022.7022.1022.5022.500.22%36,685,772
Jul 25, 202522.4022.7022.3022.4522.45-0.44%31,815,736
Jul 24, 202522.3522.7522.2022.5522.55-0.66%46,700,852
Jul 23, 202522.8023.0022.4022.7022.701.11%80,238,845
Jul 22, 202521.8022.7021.7022.4522.453.70%86,477,976
Jul 21, 202521.1521.7520.8021.6521.653.34%67,779,541
Jul 18, 202520.5021.1520.3520.9520.953.46%62,762,739
Jul 17, 202520.6020.7520.1020.2520.25-1.46%39,062,997
Jul 16, 202520.4020.7520.2520.5520.550.74%26,604,196
Jul 15, 202520.4520.5019.9420.4020.40-0.24%44,081,135
Jul 14, 202520.2020.7020.2020.4520.452.25%42,459,323
Jul 11, 202519.7220.5519.7220.0020.001.01%49,695,863
Jul 10, 202520.0020.0519.7019.8019.80-1.00%47,526,700
Jul 9, 202520.7020.7519.7020.0020.00-3.38%90,008,387
Jul 8, 202520.5520.9520.3520.7020.701.72%38,096,046
Jul 7, 202520.8520.8520.3020.3520.35-3.33%37,482,800
Jul 4, 202521.0021.2520.6021.0521.05-0.94%45,510,887
Jul 3, 202521.1521.5020.8021.2521.253.16%77,132,938
Jul 2, 202520.8021.1020.5520.6020.602.74%75,246,751
Jun 30, 202520.6020.8519.9820.0520.05-2.20%36,872,393
Jun 27, 202519.9621.0519.9420.5020.504.17%90,306,604
Jun 26, 202519.4419.9419.3419.6819.681.13%35,716,668
Jun 25, 202519.4019.7019.2019.4619.461.04%39,935,066
Jun 24, 202519.2819.7219.0219.2619.26-37,724,275
Jun 23, 202519.0819.3418.9619.2619.260.42%38,015,885
Jun 20, 202519.0019.3618.9219.1819.180.95%58,206,773
Jun 19, 202519.7019.7219.0019.0019.00-3.85%53,872,403
Jun 18, 202519.6419.7619.1619.7619.760.30%38,899,629
Jun 17, 202519.6219.7419.3419.7019.700.82%40,592,738
Jun 16, 202520.1020.2519.5019.5419.54-2.79%60,115,830
Jun 13, 202520.6020.7019.9220.1020.100.50%97,370,891
Jun 12, 202519.1020.3519.1020.0020.004.93%108,478,132
Jun 11, 202518.5019.1618.4419.0619.063.59%72,703,795
Jun 10, 202518.1018.4618.0018.4018.402.00%42,474,851
Jun 9, 202518.3218.3217.5018.0418.04-1.64%99,021,702
Jun 6, 202518.1218.5418.0218.3418.342.23%58,297,883
Jun 5, 202518.2618.4817.8617.9417.94-1.32%38,117,370
Jun 4, 202518.1618.4818.0818.1818.180.11%25,521,161
Jun 3, 202518.1618.4818.1018.1618.162.25%51,274,605
Jun 2, 202517.4217.7617.2017.7617.761.49%25,824,358
May 30, 202517.8617.8817.4617.5017.50-2.02%51,358,625
May 29, 202517.6617.9417.6017.8617.86-0.22%25,893,270
May 28, 202517.8018.1017.7817.9017.900.22%24,518,440
May 27, 202518.5218.6017.6017.8617.86-3.15%62,345,043
May 26, 202518.4619.0218.4018.4418.44-1.50%35,300,302
May 23, 202518.5818.7618.4418.7218.720.75%49,991,967