Chifeng Jilong Gold Mining Co.,Ltd. (HKG:6693)
Hong Kong · Delayed Price · Currency is HKD 30.42
+0.02 (0.07%)
Sep 30, 2025, 4:08 PM HKT
HKG:6693 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 29.90 | 31.40 | 29.90 | 31.00 | - | 1.97% | 2,746,447 |
| Sep 29, 2025 | 29.90 | 31.04 | 29.04 | 30.40 | 30.40 | 3.75% | 12,374,999 |
| Sep 26, 2025 | 29.22 | 30.18 | 28.92 | 29.30 | 29.30 | -0.54% | 5,172,660 |
| Sep 25, 2025 | 29.84 | 29.96 | 29.14 | 29.46 | 29.46 | -2.96% | 8,619,067 |
| Sep 24, 2025 | 30.60 | 31.14 | 29.88 | 30.36 | 30.36 | -1.24% | 8,077,602 |
| Sep 23, 2025 | 31.60 | 32.28 | 29.80 | 30.74 | 30.74 | 0.72% | 15,633,825 |
| Sep 22, 2025 | 30.42 | 31.08 | 29.42 | 30.52 | 30.52 | 4.38% | 16,723,114 |
| Sep 19, 2025 | 28.50 | 29.64 | 28.00 | 29.24 | 29.24 | 3.18% | 21,732,717 |
| Sep 18, 2025 | 28.72 | 29.88 | 28.00 | 28.34 | 28.34 | -3.74% | 16,469,940 |
| Sep 17, 2025 | 30.72 | 30.72 | 29.08 | 29.44 | 29.44 | -4.54% | 16,594,677 |
| Sep 16, 2025 | 32.02 | 32.20 | 29.92 | 30.84 | 30.84 | -0.64% | 30,289,818 |
| Sep 15, 2025 | 32.50 | 32.50 | 30.82 | 31.04 | 31.04 | -4.96% | 13,420,609 |
| Sep 12, 2025 | 33.00 | 33.46 | 32.30 | 32.66 | 32.66 | -0.31% | 10,984,400 |
| Sep 11, 2025 | 33.40 | 33.76 | 31.76 | 32.76 | 32.76 | -1.86% | 11,012,709 |
| Sep 10, 2025 | 32.22 | 33.42 | 31.58 | 33.38 | 33.38 | -0.12% | 13,591,139 |
| Sep 9, 2025 | 30.40 | 34.88 | 30.40 | 33.42 | 33.42 | 11.55% | 46,192,758 |
| Sep 8, 2025 | 28.98 | 30.18 | 28.32 | 29.96 | 29.96 | 5.94% | 17,443,997 |
| Sep 5, 2025 | 27.60 | 28.70 | 27.00 | 28.28 | 28.28 | 4.28% | 15,818,638 |
| Sep 4, 2025 | 29.00 | 29.00 | 26.46 | 27.12 | 27.12 | -4.84% | 15,886,404 |
| Sep 3, 2025 | 29.40 | 29.84 | 28.10 | 28.50 | 28.50 | 1.86% | 13,014,798 |
| Sep 2, 2025 | 28.50 | 29.28 | 27.68 | 27.98 | 27.98 | - | 17,087,237 |
| Sep 1, 2025 | 27.30 | 28.28 | 27.06 | 27.98 | 27.98 | 7.12% | 21,741,440 |
| Aug 29, 2025 | 25.02 | 26.40 | 25.00 | 26.12 | 26.12 | 5.83% | 20,386,736 |
| Aug 28, 2025 | 24.30 | 25.08 | 24.10 | 24.68 | 24.68 | 1.65% | 6,702,000 |
| Aug 27, 2025 | 25.24 | 25.24 | 24.08 | 24.28 | 24.28 | -2.57% | 7,918,129 |
| Aug 26, 2025 | 25.02 | 25.40 | 24.74 | 24.92 | 24.92 | 0.32% | 8,084,180 |
| Aug 25, 2025 | 25.00 | 25.08 | 24.50 | 24.84 | 24.84 | 2.99% | 8,749,680 |
| Aug 22, 2025 | 24.48 | 24.48 | 23.80 | 24.12 | 24.12 | -0.74% | 6,352,620 |
| Aug 21, 2025 | 24.68 | 24.70 | 24.00 | 24.30 | 24.30 | -0.25% | 5,453,994 |
| Aug 20, 2025 | 23.76 | 24.46 | 23.70 | 24.36 | 24.36 | 1.42% | 5,368,550 |
| Aug 19, 2025 | 24.80 | 24.80 | 23.98 | 24.02 | 24.02 | -3.15% | 8,256,744 |
| Aug 18, 2025 | 25.48 | 25.48 | 24.72 | 24.80 | 24.80 | -2.52% | 10,719,600 |
| Aug 15, 2025 | 25.08 | 25.58 | 25.02 | 25.44 | 25.44 | -0.63% | 6,780,274 |
| Aug 14, 2025 | 25.92 | 26.38 | 25.50 | 25.60 | 25.60 | -0.39% | 7,562,759 |
| Aug 13, 2025 | 25.52 | 25.94 | 25.06 | 25.70 | 25.70 | 1.02% | 6,994,400 |
| Aug 12, 2025 | 25.00 | 25.70 | 24.86 | 25.44 | 25.44 | 1.76% | 6,939,129 |
| Aug 11, 2025 | 25.80 | 26.00 | 24.94 | 25.00 | 25.00 | -6.86% | 13,321,230 |
| Aug 8, 2025 | 27.80 | 27.94 | 26.60 | 26.84 | 26.84 | 1.28% | 21,250,060 |
| Aug 7, 2025 | 25.02 | 26.68 | 24.86 | 26.50 | 26.50 | 5.92% | 18,732,070 |
| Aug 6, 2025 | 25.02 | 25.50 | 24.70 | 25.02 | 25.02 | -0.56% | 5,917,600 |
| Aug 5, 2025 | 25.48 | 25.60 | 24.64 | 25.16 | 25.16 | 0.24% | 10,955,400 |
| Aug 4, 2025 | 23.92 | 25.28 | 23.92 | 25.10 | 25.10 | 8.89% | 25,057,803 |
| Aug 1, 2025 | 23.00 | 23.65 | 22.70 | 23.05 | 23.05 | -1.07% | 5,049,784 |
| Jul 31, 2025 | 23.25 | 23.30 | 22.25 | 23.30 | 23.30 | -1.48% | 11,325,835 |
| Jul 30, 2025 | 24.15 | 24.15 | 23.50 | 23.65 | 23.65 | -0.42% | 4,827,290 |
| Jul 29, 2025 | 23.75 | 24.20 | 23.60 | 23.75 | 23.75 | -0.42% | 5,218,624 |
| Jul 28, 2025 | 24.10 | 24.10 | 23.70 | 23.85 | 23.85 | -1.45% | 4,122,040 |
| Jul 25, 2025 | 24.55 | 24.60 | 24.10 | 24.20 | 24.20 | -0.82% | 4,641,139 |
| Jul 24, 2025 | 24.60 | 24.75 | 24.25 | 24.40 | 24.40 | -2.01% | 8,090,328 |
| Jul 23, 2025 | 25.80 | 26.15 | 24.85 | 24.90 | 24.90 | -0.99% | 12,520,503 |