Chifeng Jilong Gold Mining Co.,Ltd. (HKG:6693)
Hong Kong · Delayed Price · Currency is HKD 33.28
-0.14 (-0.42%)
Sep 10, 2025, 1:45 PM HKT
HKG:6693 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 30.40 | 34.88 | 30.40 | 33.42 | 33.42 | 11.55% | 46,193,758 |
| Sep 8, 2025 | 28.98 | 30.18 | 28.32 | 29.96 | 29.96 | 5.94% | 17,449,597 |
| 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 |
| Jul 22, 2025 | 25.25 | 25.70 | 24.85 | 25.15 | 25.15 | 2.86% | 13,339,949 |
| Jul 21, 2025 | 24.05 | 24.65 | 23.90 | 24.45 | 24.45 | 1.66% | 6,785,020 |
| Jul 18, 2025 | 24.35 | 24.35 | 23.85 | 24.05 | 24.05 | -1.23% | 7,968,102 |
| Jul 17, 2025 | 24.80 | 24.90 | 24.25 | 24.35 | 24.35 | -2.21% | 5,600,579 |
| Jul 16, 2025 | 24.70 | 25.00 | 24.55 | 24.90 | 24.90 | -0.80% | 5,729,100 |
| Jul 15, 2025 | 25.00 | 25.40 | 24.75 | 25.10 | 25.10 | -3.09% | 10,652,106 |
| Jul 14, 2025 | 25.75 | 25.90 | 25.25 | 25.90 | 25.90 | 2.98% | 9,845,200 |
| Jul 11, 2025 | 24.70 | 25.30 | 24.30 | 25.15 | 25.15 | 2.86% | 8,931,000 |
| Jul 10, 2025 | 24.55 | 24.90 | 24.30 | 24.45 | 24.45 | 0.82% | 4,898,400 |
| Jul 9, 2025 | 24.70 | 24.80 | 24.15 | 24.25 | 24.25 | -3.58% | 7,366,400 |
| Jul 8, 2025 | 25.45 | 25.75 | 24.90 | 25.15 | 25.15 | 0.80% | 7,740,928 |
| Jul 7, 2025 | 25.35 | 25.50 | 24.60 | 24.95 | 24.95 | -3.29% | 12,276,919 |
| Jul 4, 2025 | 26.65 | 26.65 | 25.30 | 25.80 | 25.80 | -4.27% | 13,962,800 |
| Jul 3, 2025 | 27.15 | 27.50 | 26.85 | 26.95 | 26.95 | -0.19% | 4,489,000 |
| Jul 2, 2025 | 27.80 | 28.10 | 26.95 | 27.00 | 27.00 | -1.10% | 9,497,634 |