Zhong Hui Dao Ming Copper Holding Ltd. (ZHDM)
OTCMKTS · Delayed Price · Currency is USD
0.0445
-0.0055 (-11.00%)
At close: Mar 18, 2026
ZHDM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -11.00% | 1,684 |
| Mar 13, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -2.91% | 20,000 |
| Feb 24, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -7.21% | 27,000 |
| Feb 12, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -7.50% | 3,200 |
| Feb 2, 2026 | 0.06 | 0.10 | 0.06 | 0.06 | 0.06 | -3.54% | 18,325 |
| Jan 30, 2026 | 0.04 | 0.10 | 0.04 | 0.06 | 0.06 | 15.19% | 73,766 |
| Jan 26, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 8.00% | 2,586 |
| Jan 22, 2026 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | -10.87% | 40,000 |
| Jan 15, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -19.86% | 2,500 |
| Jan 14, 2026 | 0.08 | 0.12 | 0.05 | 0.07 | 0.07 | 16.67% | 116,106 |
| Jan 13, 2026 | 0.05 | 0.08 | 0.05 | 0.06 | 0.06 | 12.15% | 47,000 |
| Jan 12, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 22.99% | 18,000 |
| Jan 9, 2026 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | 16.00% | 179,741 |
| Jan 7, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 33.93% | 30,100 |
| Jan 2, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -12.50% | 36,100 |
| Dec 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 49,500 |
| Dec 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 50,000 |
| Dec 22, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 60,000 |
| Dec 19, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 23,903 |
| Dec 15, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 18,900 |
| Dec 12, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,000 |
| Dec 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,000 |
| Dec 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,297 |
| Dec 9, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 3.23% | 12,101 |
| Dec 5, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.43% | 9,000 |
| Dec 4, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,000 |
| Dec 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,000 |
| Dec 2, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.31% | 1,800 |
| Nov 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 16,000 |
| Nov 19, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.54% | 10,000 |
| Nov 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 500 |
| Nov 13, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | 4.84% | 50,099 |
| Nov 11, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -22.50% | 17,500 |
| Nov 7, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 33.33% | 2,750 |
| Nov 6, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.09% | 43,780 |
| Oct 27, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.00% | 20,000 |
| Oct 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 9.09% | 13,850 |
| Oct 20, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.14% | 110,000 |
| Oct 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 2.45% | 50,000 |
| Oct 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -24.34% | 30,015 |
| Oct 8, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 21,950 |
| Oct 7, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -5.50% | 16,000 |
| Sep 29, 2025 | 0.02 | 0.04 | 0.02 | 0.04 | 0.04 | -16.32% | 202,389 |
| Sep 23, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 59.33% | 5,500 |