Zijin Mining Group Company Limited (HKG:2899)
Hong Kong · Delayed Price · Currency is HKD 27.10
-0.46 (-1.67%)
Sep 2, 2025, 4:08 PM HKT
HKG:2899 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 24.90 | 26.00 | 24.66 | 25.58 | 25.58 | 3.65% | 70,890,035 |
| Aug 28, 2025 | 24.74 | 25.14 | 24.38 | 24.68 | 24.68 | -0.24% | 34,902,299 |
| Aug 27, 2025 | 25.20 | 25.30 | 24.56 | 24.74 | 24.74 | -0.24% | 44,552,694 |
| Aug 26, 2025 | 24.34 | 25.16 | 24.34 | 24.80 | 24.80 | 1.89% | 58,154,926 |
| Aug 25, 2025 | 23.50 | 24.58 | 23.50 | 24.34 | 24.34 | 6.38% | 80,057,427 |
| Aug 22, 2025 | 23.08 | 23.14 | 22.66 | 22.88 | 22.88 | -0.09% | 23,460,753 |
| Aug 21, 2025 | 23.36 | 23.36 | 22.74 | 22.90 | 22.90 | -1.55% | 35,078,131 |
| Aug 20, 2025 | 22.92 | 23.34 | 22.66 | 23.26 | 23.26 | 0.61% | 41,618,059 |
| Aug 19, 2025 | 23.80 | 23.80 | 22.86 | 23.12 | 23.12 | -1.53% | 30,912,373 |
| Aug 18, 2025 | 24.10 | 24.16 | 23.48 | 23.48 | 23.48 | -2.57% | 33,067,230 |
| Aug 15, 2025 | 23.80 | 24.16 | 23.40 | 24.10 | 24.10 | 0.67% | 41,200,880 |
| Aug 14, 2025 | 23.80 | 24.14 | 23.68 | 23.94 | 23.94 | 1.01% | 37,938,792 |
| Aug 13, 2025 | 23.00 | 23.70 | 22.90 | 23.70 | 23.70 | 3.58% | 40,106,863 |
| Aug 12, 2025 | 22.78 | 23.06 | 22.42 | 22.88 | 22.88 | 0.09% | 21,730,252 |
| Aug 11, 2025 | 23.00 | 23.06 | 22.44 | 22.86 | 22.86 | -0.87% | 38,188,622 |
| Aug 8, 2025 | 22.56 | 23.20 | 22.50 | 23.06 | 23.06 | 2.49% | 41,751,061 |
| Aug 7, 2025 | 22.32 | 22.50 | 21.82 | 22.50 | 22.50 | 1.35% | 32,985,130 |
| Aug 6, 2025 | 22.00 | 22.38 | 21.84 | 22.20 | 22.20 | 0.82% | 22,127,511 |
| Aug 5, 2025 | 21.78 | 22.14 | 21.60 | 22.02 | 22.02 | 1.66% | 34,067,610 |
| Aug 4, 2025 | 21.68 | 21.84 | 21.50 | 21.66 | 21.66 | 2.41% | 42,027,363 |
| Aug 1, 2025 | 20.85 | 21.55 | 20.85 | 21.15 | 21.15 | 0.95% | 41,632,245 |
| Jul 31, 2025 | 21.80 | 21.80 | 20.90 | 20.95 | 20.95 | -6.05% | 91,606,119 |
| Jul 30, 2025 | 22.35 | 22.70 | 22.10 | 22.30 | 22.30 | -0.45% | 39,386,019 |
| Jul 29, 2025 | 22.05 | 22.55 | 21.80 | 22.40 | 22.40 | -0.44% | 36,278,261 |
| Jul 28, 2025 | 22.50 | 22.70 | 22.10 | 22.50 | 22.50 | 0.22% | 36,685,772 |
| Jul 25, 2025 | 22.40 | 22.70 | 22.30 | 22.45 | 22.45 | -0.44% | 31,815,736 |
| Jul 24, 2025 | 22.35 | 22.75 | 22.20 | 22.55 | 22.55 | -0.66% | 46,700,852 |
| Jul 23, 2025 | 22.80 | 23.00 | 22.40 | 22.70 | 22.70 | 1.11% | 80,238,845 |
| Jul 22, 2025 | 21.80 | 22.70 | 21.70 | 22.45 | 22.45 | 3.70% | 86,477,976 |
| Jul 21, 2025 | 21.15 | 21.75 | 20.80 | 21.65 | 21.65 | 3.34% | 67,779,541 |
| Jul 18, 2025 | 20.50 | 21.15 | 20.35 | 20.95 | 20.95 | 3.46% | 62,762,739 |
| Jul 17, 2025 | 20.60 | 20.75 | 20.10 | 20.25 | 20.25 | -1.46% | 39,062,997 |
| Jul 16, 2025 | 20.40 | 20.75 | 20.25 | 20.55 | 20.55 | 0.74% | 26,604,196 |
| Jul 15, 2025 | 20.45 | 20.50 | 19.94 | 20.40 | 20.40 | -0.24% | 44,081,135 |
| Jul 14, 2025 | 20.20 | 20.70 | 20.20 | 20.45 | 20.45 | 2.25% | 42,459,323 |
| Jul 11, 2025 | 19.72 | 20.55 | 19.72 | 20.00 | 20.00 | 1.01% | 49,695,863 |
| Jul 10, 2025 | 20.00 | 20.05 | 19.70 | 19.80 | 19.80 | -1.00% | 47,526,700 |
| Jul 9, 2025 | 20.70 | 20.75 | 19.70 | 20.00 | 20.00 | -3.38% | 90,008,387 |
| Jul 8, 2025 | 20.55 | 20.95 | 20.35 | 20.70 | 20.70 | 1.72% | 38,096,046 |
| Jul 7, 2025 | 20.85 | 20.85 | 20.30 | 20.35 | 20.35 | -3.33% | 37,482,800 |
| Jul 4, 2025 | 21.00 | 21.25 | 20.60 | 21.05 | 21.05 | -0.94% | 45,510,887 |
| Jul 3, 2025 | 21.15 | 21.50 | 20.80 | 21.25 | 21.25 | 3.16% | 77,132,938 |
| Jul 2, 2025 | 20.80 | 21.10 | 20.55 | 20.60 | 20.60 | 2.74% | 75,246,751 |
| Jun 30, 2025 | 20.60 | 20.85 | 19.98 | 20.05 | 20.05 | -2.20% | 36,872,393 |
| Jun 27, 2025 | 19.96 | 21.05 | 19.94 | 20.50 | 20.50 | 4.17% | 90,306,604 |
| Jun 26, 2025 | 19.44 | 19.94 | 19.34 | 19.68 | 19.68 | 1.13% | 35,716,668 |
| Jun 25, 2025 | 19.40 | 19.70 | 19.20 | 19.46 | 19.46 | 1.04% | 39,935,066 |
| Jun 24, 2025 | 19.28 | 19.72 | 19.02 | 19.26 | 19.26 | - | 37,724,275 |
| Jun 23, 2025 | 19.08 | 19.34 | 18.96 | 19.26 | 19.26 | 0.42% | 38,015,885 |
| Jun 20, 2025 | 19.00 | 19.36 | 18.92 | 19.18 | 19.18 | 0.95% | 58,206,773 |