HKSE - Delayed Quote HKD

Zijin Mining Group Company Limited (2899.HK)

Compare
15.140
+0.460
+(3.13%)
At close: January 10 at 4:08:01 PM GMT+8
Currency in HKD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 15.000 15.240 14.820 15.140 15.140 52,808,639
Jan 9, 2025 14.760 15.000 14.540 14.680 14.680 33,219,061
Jan 8, 2025 14.760 14.840 14.500 14.620 14.620 36,652,355
Jan 7, 2025 14.160 14.740 14.160 14.740 14.740 51,148,276
Jan 6, 2025 14.440 14.580 14.180 14.280 14.280 28,060,141
Jan 3, 2025 14.200 14.760 14.200 14.460 14.460 41,396,864
Jan 2, 2025 14.020 14.440 13.860 14.180 14.180 36,364,094
Dec 31, 2024 14.160 14.160 14.160 14.160 14.160 -
Dec 30, 2024 14.200 14.560 14.200 14.260 14.260 22,158,138
Dec 27, 2024 14.300 14.460 14.160 14.340 14.340 18,408,628
Dec 24, 2024 14.360 14.360 14.360 14.360 14.360 -
Dec 23, 2024 14.160 14.440 14.060 14.380 14.380 43,635,490
Dec 20, 2024 14.340 14.460 14.040 14.060 14.060 48,914,445
Dec 19, 2024 14.140 14.460 14.120 14.360 14.360 29,351,801
Dec 18, 2024 14.300 14.560 14.300 14.460 14.460 28,328,990
Dec 17, 2024 14.540 14.700 14.320 14.320 14.320 41,113,929
Dec 16, 2024 14.600 14.860 14.480 14.540 14.540 35,665,309
Dec 13, 2024 15.400 15.460 14.740 14.760 14.760 79,321,324
Dec 12, 2024 15.620 15.860 15.460 15.620 15.620 34,131,361
Dec 11, 2024 15.560 16.020 15.420 15.480 15.480 33,212,020
Dec 10, 2024 16.240 16.360 15.440 15.480 15.480 101,869,325
Dec 9, 2024 14.900 15.680 14.900 15.680 15.680 43,863,242
Dec 6, 2024 14.920 15.180 14.760 15.080 15.080 33,728,844
Dec 5, 2024 15.020 15.020 14.680 14.840 14.840 20,390,706
Dec 4, 2024 14.800 15.160 14.760 15.020 15.020 28,383,149
Dec 3, 2024 14.860 14.860 14.580 14.820 14.820 28,588,627
Dec 2, 2024 15.060 15.120 14.740 14.860 14.860 18,201,233
Nov 29, 2024 14.780 15.160 14.740 14.940 14.940 28,334,883
Nov 28, 2024 15.160 15.240 14.740 14.820 14.820 20,750,874
Nov 27, 2024 14.900 15.320 14.760 15.160 15.160 27,898,122
Nov 26, 2024 14.820 15.060 14.760 14.880 14.880 22,515,360
Nov 25, 2024 15.160 15.320 14.920 14.960 14.960 30,462,512
Nov 22, 2024 15.400 15.460 14.980 15.100 15.100 25,090,673
Nov 21, 2024 15.420 15.560 15.280 15.380 15.380 24,462,765
Nov 20, 2024 15.620 15.740 15.260 15.500 15.500 30,447,441
Nov 19, 2024 15.200 15.680 15.200 15.580 15.580 57,497,185
Nov 18, 2024 14.600 15.020 14.540 14.880 14.880 43,369,531
Nov 15, 2024 14.600 15.040 14.520 14.720 14.720 54,262,244
Nov 14, 2024 14.760 14.880 14.340 14.420 14.420 69,413,975
Nov 13, 2024 14.960 15.200 14.920 14.980 14.980 35,143,258
Nov 12, 2024 15.420 15.580 15.060 15.120 15.120 57,430,083
Nov 11, 2024 16.020 16.240 15.540 15.820 15.820 46,810,820
Nov 8, 2024 16.760 17.060 16.420 16.420 16.420 32,331,879
Nov 7, 2024 16.300 16.480 15.760 16.380 16.380 66,845,541
Nov 6, 2024 17.180 17.180 16.560 16.660 16.660 33,568,136
Nov 5, 2024 16.620 17.220 16.620 17.220 17.220 19,402,228
Nov 4, 2024 16.920 17.060 16.580 16.820 16.820 17,716,612
Nov 1, 2024 16.500 17.140 16.340 16.920 16.920 35,812,806
Oct 31, 2024 16.700 16.800 16.380 16.580 16.580 41,786,856
Oct 30, 2024 16.920 17.160 16.520 16.640 16.640 30,862,521
Oct 29, 2024 16.920 17.220 16.720 16.860 16.860 38,615,940
Oct 28, 2024 16.720 16.820 16.520 16.680 16.680 30,207,476
Oct 25, 2024 16.820 17.140 16.800 16.840 16.840 26,593,841
Oct 24, 2024 17.160 17.160 16.780 16.900 16.900 26,509,542
Oct 23, 2024 17.200 17.480 17.040 17.340 17.340 26,173,265
Oct 22, 2024 17.300 17.420 17.040 17.200 17.200 39,572,967
Oct 21, 2024 17.560 18.120 17.260 17.400 17.400 47,800,404
Oct 18, 2024 16.900 17.280 16.740 17.200 17.200 39,411,356
Oct 17, 2024 17.020 17.260 16.460 16.560 16.560 31,549,418
Oct 16, 2024 16.500 17.120 16.440 16.880 16.880 38,214,296
Oct 15, 2024 17.280 17.280 16.380 16.500 16.500 41,958,343
Oct 14, 2024 17.000 17.660 16.980 17.280 17.280 51,296,961
Oct 10, 2024 16.520 17.360 16.400 16.940 16.940 55,903,161
Oct 9, 2024 17.180 17.280 16.240 16.520 16.520 72,577,022
Oct 8, 2024 18.300 18.840 16.840 17.180 17.180 128,293,095
Oct 7, 2024 18.980 19.000 18.160 18.460 18.460 39,175,785
Oct 4, 2024 17.900 18.780 17.560 18.560 18.560 45,378,323
Oct 3, 2024 18.320 18.320 17.400 18.020 18.020 50,576,000
Oct 2, 2024 17.840 18.460 17.560 18.400 18.400 68,540,091
Sep 30, 2024 17.920 18.160 17.200 17.660 17.660 118,622,325
Sep 27, 2024 18.320 18.340 17.080 17.600 17.600 131,717,187
Sep 26, 2024 17.380 17.680 16.900 17.600 17.600 98,865,919
Sep 25, 2024 17.080 17.500 16.960 17.040 17.040 99,939,337
Sep 24, 2024 16.400 16.820 16.260 16.740 16.740 77,651,289
Sep 23, 2024 15.920 16.180 15.800 16.000 16.000 46,906,921
Sep 20, 2024 15.540 16.040 15.400 15.920 15.920 82,964,084
Sep 19, 2024 15.080 15.540 14.700 15.480 15.480 75,943,860
Sep 17, 2024 14.780 15.200 14.780 15.100 15.100 36,120,103
Sep 16, 2024 14.500 14.740 14.420 14.740 14.740 16,160,209
Sep 13, 2024 14.360 14.680 14.240 14.500 14.500 66,815,127
Sep 12, 2024 13.980 14.120 13.600 13.960 13.960 31,937,416
Sep 11, 2024 13.920 13.920 13.520 13.780 13.780 32,517,487
Sep 10, 2024 13.700 13.920 13.700 13.820 13.820 35,759,078
Sep 9, 2024 14.100 14.120 13.560 13.820 13.820 81,651,897
Sep 5, 2024 14.500 14.680 14.180 14.340 14.340 38,709,907
Sep 4, 2024 15.020 15.020 14.300 14.340 14.340 90,469,371
Sep 3, 2024 15.500 15.560 15.240 15.280 15.280 18,011,338
Sep 2, 2024 15.760 15.760 15.300 15.580 15.580 34,140,120
Aug 30, 2024 16.000 16.180 15.680 15.820 15.820 56,281,678
Aug 29, 2024 15.600 16.000 15.520 15.980 15.980 24,389,496
Aug 28, 2024 16.180 16.220 15.620 15.800 15.800 35,182,053
Aug 27, 2024 16.140 16.360 15.960 16.200 16.200 29,621,749
Aug 26, 2024 16.280 16.500 16.040 16.320 16.320 41,254,846
Aug 23, 2024 15.800 16.060 15.760 15.980 15.980 24,698,359
Aug 22, 2024 16.000 16.140 15.720 16.040 16.040 23,763,580
Aug 21, 2024 15.800 16.060 15.760 16.000 16.000 31,506,422
Aug 20, 2024 16.100 16.220 15.820 16.000 16.000 22,182,418
Aug 19, 2024 15.960 16.320 15.900 16.060 16.060 34,142,717
Aug 16, 2024 15.600 16.080 15.600 15.780 15.780 40,354,993
Aug 15, 2024 15.320 15.580 15.020 15.360 15.360 27,871,022
Aug 14, 2024 15.400 15.540 15.120 15.360 15.360 31,377,874
Aug 13, 2024 15.560 15.660 15.240 15.400 15.400 31,041,078
Aug 12, 2024 15.140 15.340 15.020 15.300 15.300 31,940,396
Aug 9, 2024 15.120 15.540 15.100 15.200 15.200 37,371,466
Aug 8, 2024 15.060 15.060 14.740 14.940 14.940 34,052,532
Aug 7, 2024 14.800 15.220 14.720 15.060 15.060 25,071,340
Aug 6, 2024 15.180 15.380 14.720 14.800 14.800 48,564,784
Aug 5, 2024 15.280 15.660 14.960 15.200 15.200 63,386,447
Aug 2, 2024 15.480 15.580 15.180 15.560 15.560 52,958,176
Aug 1, 2024 0.109 Dividend
Aug 1, 2024 16.080 16.300 15.800 15.940 15.940 39,309,671
Jul 31, 2024 15.220 16.020 15.220 15.860 15.751 55,397,682
Jul 30, 2024 15.500 15.500 15.140 15.220 15.115 38,422,950
Jul 29, 2024 15.400 15.780 15.260 15.500 15.393 58,046,292
Jul 26, 2024 15.000 15.380 14.960 15.240 15.135 55,784,514
Jul 25, 2024 15.600 15.620 14.720 14.900 14.797 86,308,105
Jul 24, 2024 15.800 15.820 15.560 15.700 15.592 28,605,859
Jul 23, 2024 16.220 16.380 15.580 15.740 15.631 51,516,791
Jul 22, 2024 16.320 16.380 15.860 16.200 16.088 32,069,115
Jul 19, 2024 16.580 16.580 16.020 16.320 16.207 67,131,291
Jul 18, 2024 16.800 17.080 16.580 16.960 16.843 34,777,143
Jul 17, 2024 18.280 18.280 16.780 16.960 16.843 71,600,060
Jul 16, 2024 17.580 18.000 17.440 17.780 17.657 39,224,673
Jul 15, 2024 17.740 18.000 17.500 17.680 17.558 34,652,693
Jul 12, 2024 18.000 18.180 17.360 17.580 17.459 31,190,508
Jul 11, 2024 17.460 17.820 17.400 17.620 17.498 34,247,808
Jul 10, 2024 17.720 17.920 17.080 17.260 17.141 42,158,126
Jul 9, 2024 17.540 17.960 17.540 17.840 17.717 49,357,778
Jul 8, 2024 17.800 17.960 17.500 17.520 17.399 35,219,840
Jul 5, 2024 17.320 17.900 17.320 17.660 17.538 60,865,942
Jul 4, 2024 17.320 17.800 17.280 17.320 17.200 54,716,255
Jul 3, 2024 16.620 17.000 16.480 16.920 16.803 31,851,139
Jul 2, 2024 16.820 16.920 16.440 16.620 16.505 43,390,687
Jun 28, 2024 15.880 16.620 15.800 16.480 16.366 46,455,274
Jun 27, 2024 16.220 16.280 15.820 15.960 15.850 53,387,218
Jun 26, 2024 16.580 16.580 16.180 16.400 16.287 42,893,787
Jun 25, 2024 16.700 16.820 16.340 16.620 16.505 41,997,851
Jun 24, 2024 16.040 16.760 16.020 16.760 16.644 46,641,668
Jun 21, 2024 16.840 16.960 16.380 16.440 16.327 62,373,858
Jun 20, 2024 16.540 16.900 16.500 16.660 16.545 48,661,099
Jun 19, 2024 16.120 16.760 16.080 16.540 16.426 94,605,448
Jun 18, 2024 16.000 16.120 15.560 16.080 15.969 230,106,612
Jun 17, 2024 16.500 16.720 16.240 16.320 16.207 41,939,877
Jun 14, 2024 16.140 16.740 16.040 16.540 16.426 44,021,285
Jun 13, 2024 16.900 17.060 16.140 16.380 16.267 58,061,923
Jun 12, 2024 16.520 16.940 16.520 16.700 16.585 43,830,198
Jun 11, 2024 17.000 17.080 16.440 16.640 16.525 74,737,355
Jun 7, 2024 17.460 17.560 17.020 17.500 17.379 131,222,154
Jun 6, 2024 16.800 17.260 16.720 17.040 16.922 53,073,676
Jun 5, 2024 16.340 16.600 16.060 16.400 16.287 39,212,684
Jun 4, 2024 16.800 17.000 16.600 16.700 16.585 48,359,376
Jun 3, 2024 16.660 17.060 16.500 16.760 16.644 35,307,627
May 31, 2024 17.140 17.380 16.440 16.540 16.426 64,132,858
May 30, 2024 17.700 17.940 16.800 16.980 16.863 92,096,397
May 29, 2024 17.980 18.360 17.660 17.960 17.836 49,072,385
May 28, 2024 18.080 18.380 17.900 18.000 17.876 24,999,760
May 27, 2024 17.320 18.160 17.260 18.060 17.935 36,034,591
May 24, 2024 17.420 17.680 17.280 17.480 17.359 25,925,659
May 23, 2024 17.600 17.860 17.180 17.480 17.359 48,849,156
May 22, 2024 18.600 18.840 18.040 18.140 18.015 42,643,524
May 21, 2024 0.220 Dividend
May 21, 2024 19.580 19.700 18.220 18.520 18.392 64,527,930
May 20, 2024 19.460 20.100 19.240 19.660 19.306 72,196,921
May 17, 2024 18.600 18.760 18.120 18.740 18.402 41,106,084
May 16, 2024 18.920 18.980 18.300 18.460 18.127 43,176,550
May 14, 2024 18.160 18.660 18.140 18.380 18.049 40,096,094
May 13, 2024 17.860 18.160 17.700 18.140 17.813 32,177,567
May 10, 2024 17.880 18.120 17.620 18.120 17.794 39,547,360
May 9, 2024 17.340 17.740 17.060 17.560 17.244 28,079,088
May 8, 2024 17.060 17.380 16.920 17.200 16.890 28,146,167
May 7, 2024 17.560 17.680 17.100 17.260 16.949 26,661,162
May 6, 2024 17.220 17.300 16.640 17.280 16.969 41,159,237
May 3, 2024 17.320 17.460 17.120 17.240 16.929 27,505,583
May 2, 2024 17.120 17.760 16.960 17.420 17.106 24,783,615
Apr 30, 2024 17.600 17.780 17.180 17.300 16.988 58,099,207
Apr 29, 2024 17.600 17.600 17.100 17.460 17.145 36,091,199
Apr 26, 2024 17.020 17.740 17.020 17.620 17.303 50,170,017
Apr 25, 2024 16.980 17.140 16.540 17.060 16.753 30,444,717
Apr 24, 2024 16.400 17.040 16.360 16.980 16.674 47,881,480
Apr 23, 2024 16.560 16.860 16.140 16.340 16.046 80,583,584
Apr 22, 2024 17.800 18.020 16.740 16.860 16.556 56,000,694
Apr 19, 2024 17.700 18.340 17.500 17.740 17.420 45,188,264
Apr 18, 2024 17.300 17.780 17.200 17.700 17.381 36,784,185
Apr 17, 2024 17.300 17.560 17.080 17.360 17.047 36,670,832
Apr 16, 2024 17.680 18.000 17.160 17.340 17.028 51,679,015
Apr 15, 2024 17.580 17.900 17.420 17.740 17.420 48,168,349
Apr 12, 2024 18.080 18.220 17.720 17.840 17.519 42,281,589
Apr 11, 2024 17.600 18.240 17.300 17.760 17.440 60,025,381
Apr 10, 2024 16.800 17.900 16.800 17.680 17.362 67,059,483
Apr 9, 2024 16.580 16.960 16.500 16.800 16.497 52,856,685
Apr 8, 2024 16.980 17.480 16.680 16.760 16.458 51,570,836
Apr 5, 2024 16.820 17.020 16.580 16.780 16.478 34,687,394
Apr 3, 2024 16.340 16.900 16.320 16.820 16.517 57,967,598
Apr 2, 2024 16.320 16.780 16.020 16.220 15.928 46,253,710
Mar 28, 2024 15.300 15.900 15.120 15.620 15.339 31,806,770
Mar 27, 2024 14.940 15.540 14.900 15.340 15.064 27,819,649
Mar 26, 2024 15.500 15.500 14.820 15.040 14.769 45,014,548
Mar 25, 2024 14.880 15.660 14.840 15.440 15.162 49,546,585
Mar 22, 2024 15.580 15.580 14.880 15.220 14.946 30,198,089
Mar 21, 2024 15.860 16.000 15.540 15.640 15.358 34,467,389
Mar 20, 2024 15.240 15.280 14.840 15.240 14.965 35,940,338
Mar 19, 2024 15.500 15.760 15.240 15.360 15.083 32,898,105
Mar 18, 2024 15.700 15.820 15.360 15.600 15.319 26,047,703
Mar 15, 2024 15.220 15.940 15.120 15.860 15.574 61,894,022
Mar 14, 2024 15.480 15.980 15.300 15.460 15.182 58,370,050
Mar 13, 2024 14.200 14.980 14.200 14.940 14.671 35,771,628
Mar 12, 2024 14.680 14.760 14.340 14.440 14.180 26,269,057
Mar 11, 2024 14.940 15.120 14.440 14.600 14.337 29,262,331
Mar 8, 2024 14.720 14.820 14.320 14.680 14.416 31,068,146
Mar 7, 2024 14.200 14.840 14.200 14.560 14.298 55,873,357
Mar 6, 2024 13.300 14.140 13.300 14.100 13.846 47,763,153
Mar 5, 2024 12.960 13.540 12.880 13.280 13.041 40,767,887
Mar 4, 2024 13.120 13.280 12.940 13.100 12.864 23,279,087
Mar 1, 2024 12.600 12.900 12.520 12.840 12.609 23,883,839
Feb 29, 2024 12.720 12.880 12.620 12.660 12.432 26,909,997
Feb 28, 2024 13.100 13.180 12.700 12.720 12.491 24,673,369
Feb 27, 2024 12.980 13.160 12.800 13.100 12.864 21,554,285
Feb 26, 2024 13.380 13.500 12.980 13.100 12.864 32,787,134
Feb 23, 2024 12.960 13.460 12.920 13.420 13.178 39,621,013
Feb 22, 2024 12.740 13.080 12.620 13.040 12.805 28,538,000
Feb 21, 2024 12.340 12.860 12.280 12.740 12.511 27,321,106
Feb 20, 2024 12.320 12.600 12.200 12.400 12.177 23,269,463
Feb 19, 2024 11.740 12.360 11.680 12.340 12.118 36,981,680
Feb 16, 2024 11.500 11.760 11.460 11.740 11.529 17,111,375
Feb 15, 2024 11.480 11.480 11.220 11.420 11.214 13,490,638
Feb 14, 2024 11.240 11.500 11.000 11.400 11.195 10,503,768
Feb 9, 2024 11.480 11.520 11.220 11.460 11.254 5,454,216
Feb 8, 2024 11.600 11.800 11.580 11.600 11.391 21,011,520
Feb 7, 2024 11.680 11.960 11.620 11.680 11.470 22,679,221
Feb 6, 2024 11.560 11.720 11.500 11.680 11.470 28,584,000
Feb 5, 2024 11.700 11.740 11.520 11.560 11.352 23,546,624
Feb 2, 2024 11.860 12.200 11.760 11.880 11.666 20,330,565
Feb 1, 2024 11.700 11.880 11.400 11.780 11.568 22,531,855
Jan 31, 2024 11.720 11.840 11.520 11.580 11.371 23,450,929
Jan 30, 2024 12.000 12.100 11.680 11.720 11.509 22,378,226
Jan 29, 2024 12.060 12.200 12.020 12.100 11.882 13,662,886
Jan 26, 2024 12.160 12.220 11.980 12.020 11.803 29,682,574
Jan 25, 2024 11.560 12.460 11.500 12.360 12.137 59,695,672
Jan 24, 2024 11.240 11.620 11.040 11.560 11.352 41,588,712
Jan 23, 2024 10.900 11.180 10.700 11.040 10.841 31,738,197
Jan 22, 2024 11.300 11.460 10.880 11.080 10.880 44,139,814
Jan 19, 2024 11.320 11.620 11.280 11.460 11.254 20,478,885
Jan 18, 2024 11.320 11.520 11.120 11.420 11.214 32,268,574
Jan 17, 2024 12.020 12.100 11.360 11.420 11.214 47,881,905
Jan 16, 2024 12.240 12.420 12.100 12.140 11.921 13,266,912
Jan 15, 2024 12.400 12.400 12.200 12.360 12.137 10,594,972
Jan 12, 2024 12.200 12.420 12.140 12.320 12.098 12,966,962
Jan 11, 2024 12.420 12.480 12.220 12.220 12.000 13,681,505
Jan 10, 2024 12.500 12.600 12.340 12.420 12.196 11,579,821

Related Tickers

1818.HK ZHAOJIN MINING
11.920
-0.17%
 
3330.HK Lingbao Gold Group Company Ltd.
4.180
+20.11%
 
1787.HK SD GOLD
13.820
+1.02%
 
LUM.V Lumina Gold Corp.
0.4900
+1.03%
 
G.TO Augusta Gold Corp.
1.1800
+1.72%
 
RSM.BE Resolute Mining Ltd
0.2380
-0.34%
 
WE7.HM Evolution Mining Ltd
3.0710
+1.32%
 
RG3.BE Royal Gold Inc
132.85
+0.83%
 
FWL.SG Havilah Resources Limited
0.1150
0.00%
 
RSM.DU Resolute Mining Ltd
0.2384
+2.14%