HKSE - Delayed Quote HKD

Zhaojin Mining Industry Company Limited (1818.HK)

13.020 +0.520 (+4.16%)
At close: April 26 at 4:08 PM GMT+8
Currency in HKD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 12.720 13.420 12.720 13.020 13.020 35,304,911
Apr 25, 2024 12.100 12.640 12.100 12.500 12.500 21,865,329
Apr 24, 2024 11.920 12.360 11.860 12.220 12.220 21,884,463
Apr 23, 2024 11.700 12.180 11.680 11.800 11.800 41,150,236
Apr 22, 2024 12.940 12.960 11.960 12.240 12.240 39,336,345
Apr 19, 2024 12.760 13.220 12.760 12.960 12.960 39,997,000
Apr 18, 2024 12.900 12.900 12.180 12.760 12.760 47,387,467
Apr 17, 2024 12.780 13.260 12.580 12.680 12.680 34,692,865
Apr 16, 2024 13.280 13.380 12.620 12.780 12.780 54,044,969
Apr 15, 2024 13.500 13.620 13.080 13.220 13.220 116,134,378
Apr 12, 2024 14.360 14.860 13.900 14.620 14.620 36,385,362
Apr 11, 2024 13.380 13.980 13.080 13.720 13.720 29,670,400
Apr 10, 2024 13.440 14.120 13.420 13.500 13.500 38,827,904
Apr 9, 2024 12.740 13.440 12.400 13.420 13.420 33,102,203
Apr 8, 2024 12.260 12.980 12.260 12.740 12.740 47,168,711
Apr 5, 2024 11.980 12.020 11.720 11.960 11.960 9,281,500
Apr 3, 2024 11.420 12.180 11.420 11.980 11.980 43,576,924
Apr 2, 2024 11.320 11.680 11.140 11.260 11.260 43,611,242
Mar 28, 2024 9.950 10.780 9.880 10.620 10.620 23,513,682
Mar 27, 2024 9.400 9.970 9.370 9.810 9.810 22,736,095
Mar 26, 2024 9.620 9.790 9.220 9.350 9.350 13,992,809
Mar 25, 2024 9.170 9.880 9.160 9.620 9.620 25,374,477
Mar 22, 2024 9.400 9.400 8.980 9.190 9.190 11,668,500
Mar 21, 2024 9.400 9.640 9.260 9.540 9.540 17,884,097
Mar 20, 2024 9.040 9.040 8.740 8.920 8.920 11,328,258
Mar 19, 2024 9.080 9.200 8.960 9.050 9.050 8,022,993
Mar 18, 2024 9.300 9.390 8.950 9.170 9.170 12,959,671
Mar 15, 2024 9.260 9.600 9.120 9.390 9.390 31,096,455
Mar 14, 2024 9.460 9.750 9.230 9.400 9.400 11,721,600
Mar 13, 2024 9.180 9.380 8.910 9.290 9.290 13,535,339
Mar 12, 2024 9.660 9.700 9.110 9.180 9.180 19,540,986
Mar 11, 2024 9.710 9.790 9.430 9.570 9.570 15,323,385
Mar 8, 2024 9.560 9.640 9.380 9.610 9.610 10,704,483
Mar 7, 2024 9.430 9.700 9.320 9.480 9.480 20,496,796
Mar 6, 2024 9.190 9.450 9.030 9.220 9.220 16,860,138
Mar 5, 2024 9.180 9.430 9.030 9.090 9.090 15,844,023
Mar 4, 2024 8.850 9.110 8.790 8.890 8.890 15,959,219
Mar 1, 2024 8.210 8.630 8.110 8.560 8.560 10,476,163
Feb 29, 2024 8.120 8.290 8.020 8.150 8.150 10,010,787
Feb 28, 2024 8.440 8.440 8.060 8.120 8.120 5,444,000
Feb 27, 2024 8.270 8.440 8.180 8.330 8.330 6,857,916
Feb 26, 2024 8.370 8.450 8.180 8.270 8.270 4,501,651
Feb 23, 2024 8.350 8.400 8.130 8.370 8.370 8,673,671
Feb 22, 2024 8.020 8.450 7.980 8.370 8.370 10,839,243
Feb 21, 2024 7.710 8.230 7.550 8.090 8.090 11,260,189
Feb 20, 2024 7.930 7.970 7.590 7.710 7.710 6,915,170
Feb 19, 2024 7.860 8.000 7.690 7.870 7.870 6,830,523
Feb 16, 2024 7.510 7.950 7.510 7.890 7.890 2,918,500
Feb 15, 2024 7.440 7.550 7.220 7.400 7.400 2,507,000
Feb 14, 2024 7.400 7.490 7.160 7.400 7.400 4,980,922
Feb 9, 2024 7.500 7.500 7.500 7.500 7.500 -
Feb 8, 2024 7.670 7.800 7.660 7.690 7.690 5,534,183
Feb 7, 2024 7.680 7.920 7.610 7.670 7.670 8,402,500
Feb 6, 2024 7.350 7.870 7.310 7.820 7.820 11,008,742
Feb 5, 2024 7.470 7.470 7.050 7.370 7.370 17,041,134
Feb 2, 2024 7.480 7.940 7.380 7.700 7.700 14,911,986
Feb 1, 2024 7.300 7.430 7.060 7.350 7.350 7,386,238
Jan 31, 2024 7.420 7.440 7.220 7.300 7.300 7,020,792
Jan 30, 2024 7.530 7.560 7.380 7.410 7.410 6,649,210
Jan 29, 2024 7.810 7.980 7.430 7.530 7.530 12,281,306
Jan 26, 2024 8.030 8.030 7.700 7.810 7.810 9,818,378
Jan 25, 2024 7.830 8.050 7.620 8.040 8.040 9,396,497
Jan 24, 2024 7.640 7.870 7.490 7.830 7.830 12,437,888
Jan 23, 2024 7.580 7.740 7.370 7.640 7.640 6,313,000
Jan 22, 2024 7.900 8.020 7.430 7.580 7.580 10,838,057
Jan 19, 2024 7.810 8.080 7.810 7.860 7.860 8,256,670
Jan 18, 2024 7.590 8.020 7.380 7.950 7.950 15,037,780
Jan 17, 2024 8.100 8.100 7.480 7.640 7.640 22,145,587
Jan 16, 2024 8.590 8.590 8.200 8.200 8.200 6,525,116
Jan 15, 2024 8.540 8.540 8.540 8.540 8.540 -
Jan 12, 2024 8.440 8.680 8.330 8.560 8.560 4,540,739
Jan 11, 2024 8.500 8.520 8.340 8.450 8.450 4,576,228
Jan 10, 2024 8.820 8.820 8.270 8.350 8.350 15,952,756
Jan 9, 2024 8.850 8.980 8.800 8.820 8.820 3,823,000
Jan 8, 2024 9.010 9.180 8.830 8.890 8.890 6,910,202
Jan 5, 2024 9.000 9.050 8.860 9.020 9.020 5,210,449
Jan 4, 2024 9.200 9.200 8.710 8.990 8.990 18,978,248
Jan 3, 2024 9.560 9.660 9.210 9.240 9.240 9,246,766
Jan 2, 2024 9.710 9.830 9.500 9.690 9.690 6,118,925
Dec 29, 2023 9.690 9.850 9.390 9.710 9.710 12,251,842
Dec 28, 2023 9.620 9.860 9.620 9.710 9.710 7,518,692
Dec 27, 2023 9.400 9.660 9.400 9.610 9.610 7,063,282
Dec 22, 2023 9.300 9.360 9.150 9.320 9.320 4,600,093
Dec 21, 2023 9.210 9.350 9.120 9.280 9.280 2,883,774
Dec 20, 2023 9.160 9.480 9.150 9.370 9.370 8,201,000
Dec 19, 2023 9.230 9.230 8.970 9.040 9.040 4,750,729
Dec 18, 2023 9.220 9.250 9.060 9.220 9.220 7,888,583
Dec 15, 2023 9.200 9.320 9.080 9.220 9.220 15,642,703
Dec 14, 2023 9.150 9.250 9.020 9.100 9.100 15,490,996
Dec 13, 2023 9.100 9.130 8.570 8.690 8.690 22,115,136
Dec 12, 2023 9.290 9.360 9.040 9.320 9.320 5,133,316
Dec 11, 2023 9.330 9.380 8.900 9.320 9.320 14,113,377
Dec 8, 2023 10.180 10.180 9.470 9.480 9.480 11,836,994
Dec 7, 2023 10.100 10.340 10.040 10.220 10.220 3,815,839
Dec 6, 2023 9.900 10.280 9.770 10.280 10.280 6,265,551
Dec 5, 2023 10.300 10.300 9.890 10.100 10.100 11,825,660
Dec 4, 2023 10.580 10.780 10.200 10.400 10.400 24,527,329
Dec 1, 2023 10.200 10.200 9.930 9.990 9.990 4,880,485
Nov 30, 2023 10.320 10.420 10.040 10.120 10.120 8,634,391
Nov 29, 2023 10.120 10.340 9.930 10.320 10.320 19,114,352
Nov 28, 2023 9.880 9.930 9.760 9.800 9.800 4,203,293
Nov 27, 2023 9.600 9.980 9.600 9.820 9.820 6,984,046
Nov 24, 2023 9.670 9.670 9.460 9.530 9.530 1,832,819
Nov 23, 2023 9.950 9.950 9.550 9.680 9.680 4,489,400
Nov 22, 2023 9.600 9.950 9.600 9.880 9.880 9,735,400
Nov 21, 2023 9.540 9.800 9.500 9.590 9.590 6,489,000
Nov 20, 2023 9.400 9.660 9.350 9.490 9.490 4,176,314
Nov 17, 2023 9.360 9.680 9.360 9.460 9.460 7,058,500
Nov 16, 2023 9.630 9.630 9.150 9.320 9.320 5,116,600
Nov 15, 2023 9.330 9.640 9.330 9.570 9.570 8,686,001
Nov 14, 2023 9.280 9.280 9.070 9.150 9.150 3,414,196
Nov 13, 2023 9.150 9.240 9.100 9.240 9.240 2,329,847
Nov 10, 2023 9.360 9.360 9.110 9.170 9.170 3,531,505
Nov 9, 2023 9.300 9.360 9.080 9.270 9.270 5,453,611
Nov 8, 2023 9.480 9.490 9.220 9.350 9.350 6,361,749
Nov 7, 2023 9.700 9.870 9.410 9.490 9.490 10,883,000
Nov 6, 2023 9.830 10.020 9.690 9.760 9.760 7,318,566
Nov 3, 2023 9.880 9.890 9.530 9.700 9.700 8,485,578
Nov 2, 2023 9.600 9.990 9.600 9.860 9.860 10,548,290
Nov 1, 2023 9.550 9.720 9.210 9.510 9.510 17,284,560
Oct 31, 2023 10.500 10.500 9.360 9.780 9.780 38,399,662
Oct 30, 2023 11.040 11.200 10.280 10.540 10.540 11,007,600
Oct 27, 2023 10.840 10.840 10.480 10.720 10.720 9,528,000
Oct 26, 2023 10.820 10.860 10.640 10.840 10.840 7,539,118
Oct 25, 2023 11.100 11.260 10.700 10.780 10.780 8,470,334
Oct 24, 2023 10.680 11.280 10.540 11.100 11.100 11,036,224
Oct 20, 2023 10.800 11.380 10.660 10.940 10.940 12,181,258
Oct 19, 2023 10.860 10.900 10.480 10.740 10.740 6,173,090
Oct 18, 2023 10.940 11.200 10.680 10.780 10.780 5,595,522
Oct 17, 2023 10.920 10.960 10.780 10.860 10.860 4,447,963
Oct 16, 2023 11.200 11.420 10.840 10.880 10.880 7,096,739
Oct 13, 2023 10.900 10.960 10.680 10.900 10.900 4,372,707
Oct 12, 2023 10.940 11.200 10.860 11.040 11.040 4,084,558
Oct 11, 2023 10.800 11.080 10.700 10.940 10.940 7,640,446
Oct 10, 2023 10.940 11.060 10.680 10.760 10.760 5,398,000
Oct 9, 2023 10.560 11.100 10.560 10.780 10.780 4,308,678
Oct 6, 2023 10.200 10.460 10.200 10.300 10.300 1,066,069
Oct 5, 2023 10.260 10.320 10.140 10.180 10.180 1,522,533
Oct 4, 2023 10.440 10.440 10.100 10.320 10.320 3,303,866
Oct 3, 2023 10.660 10.660 10.260 10.440 10.440 3,398,735
Sep 29, 2023 10.700 11.000 10.700 10.920 10.920 2,184,970
Sep 28, 2023 11.080 11.220 10.680 10.740 10.740 8,403,188
Sep 27, 2023 11.200 11.360 11.060 11.300 11.300 5,976,000
Sep 26, 2023 11.300 11.380 11.100 11.300 11.300 6,568,546
Sep 25, 2023 11.260 11.540 11.120 11.360 11.360 4,886,000
Sep 22, 2023 11.440 11.500 11.000 11.440 11.440 9,985,581
Sep 21, 2023 11.820 11.820 11.360 11.480 11.480 8,304,089
Sep 20, 2023 12.000 12.040 11.680 11.920 11.920 5,749,472
Sep 19, 2023 12.020 12.100 11.740 12.000 12.000 8,174,692
Sep 18, 2023 12.180 12.200 11.780 12.040 12.040 7,228,888
Sep 15, 2023 11.900 12.400 11.860 12.080 12.080 28,572,768
Sep 14, 2023 11.160 11.860 11.160 11.660 11.660 12,103,307
Sep 13, 2023 11.400 11.560 11.180 11.240 11.240 4,178,566
Sep 12, 2023 11.560 11.560 11.300 11.360 11.360 5,227,706
Sep 11, 2023 10.880 11.560 10.780 11.520 11.520 8,770,451
Sep 7, 2023 11.080 11.140 10.880 10.880 10.880 6,258,994
Sep 6, 2023 11.000 11.240 10.940 11.100 11.100 5,191,664
Sep 5, 2023 11.400 11.400 11.080 11.220 11.220 5,997,793
Sep 4, 2023 11.080 11.620 10.960 11.540 11.540 9,374,604
Aug 31, 2023 10.900 11.380 10.820 11.080 11.080 28,681,664
Aug 30, 2023 10.700 10.980 10.500 10.780 10.780 13,280,393
Aug 29, 2023 10.200 10.460 10.060 10.380 10.380 4,498,913
Aug 28, 2023 10.680 10.760 9.960 10.200 10.200 10,126,712
Aug 25, 2023 10.540 10.620 10.340 10.500 10.500 5,153,688
Aug 24, 2023 10.380 10.880 10.240 10.540 10.540 12,871,794
Aug 23, 2023 9.940 10.140 9.880 9.980 9.980 5,512,000
Aug 22, 2023 9.720 10.100 9.720 9.940 9.940 5,006,250
Aug 21, 2023 10.020 10.020 9.710 9.760 9.760 5,336,801
Aug 18, 2023 10.200 10.460 10.020 10.080 10.080 7,591,333
Aug 17, 2023 10.180 10.300 9.940 10.220 10.220 4,047,718
Aug 16, 2023 10.140 10.440 10.000 10.220 10.220 18,335,402
Aug 15, 2023 10.300 10.320 9.970 10.140 10.140 7,753,526
Aug 14, 2023 10.500 10.620 10.160 10.300 10.300 5,833,000
Aug 11, 2023 10.640 10.720 10.500 10.500 10.500 3,149,500
Aug 10, 2023 10.640 10.780 10.440 10.620 10.620 3,551,564
Aug 9, 2023 10.740 10.920 10.500 10.700 10.700 5,938,416
Aug 8, 2023 10.240 10.960 10.240 10.760 10.760 7,859,500
Aug 7, 2023 10.400 10.560 10.280 10.400 10.400 4,915,000
Aug 4, 2023 10.420 10.780 10.220 10.300 10.300 13,366,904
Aug 3, 2023 10.700 10.900 10.560 10.660 10.660 8,743,500
Aug 2, 2023 11.080 11.300 10.760 10.860 10.860 5,450,261
Aug 1, 2023 11.320 11.580 11.000 11.240 11.240 11,455,800
Jul 31, 2023 10.980 11.260 10.880 11.240 11.240 9,311,614
Jul 28, 2023 11.100 11.220 10.700 10.960 10.960 23,184,104
Jul 27, 2023 11.560 11.680 11.380 11.540 11.540 8,558,000
Jul 26, 2023 11.320 11.700 11.180 11.600 11.600 6,270,736
Jul 25, 2023 11.680 11.780 11.240 11.280 11.280 8,134,000
Jul 24, 2023 11.680 11.980 11.380 11.580 11.580 5,543,236
Jul 21, 2023 11.520 11.740 11.360 11.480 11.480 4,461,950
Jul 20, 2023 11.700 11.980 11.500 11.660 11.660 8,561,459
Jul 19, 2023 11.900 11.980 11.500 11.720 11.720 14,799,060
Jul 18, 2023 11.340 11.780 11.140 11.560 11.560 9,573,395
Jul 14, 2023 11.460 11.700 11.120 11.340 11.340 10,303,127
Jul 13, 2023 11.500 11.860 11.060 11.360 11.360 20,014,317
Jul 12, 2023 10.940 11.000 10.740 10.840 10.840 10,139,903
Jul 11, 2023 10.300 11.000 10.240 10.860 10.860 11,236,506
Jul 10, 2023 10.180 10.440 10.180 10.240 10.240 3,243,222
Jul 7, 2023 10.000 10.160 9.730 10.080 10.080 6,522,865
Jul 6, 2023 9.820 10.200 9.820 10.140 10.140 5,478,500
Jul 5, 2023 10.340 10.360 10.040 10.140 10.140 5,708,500
Jul 4, 2023 10.240 10.440 10.120 10.280 10.280 2,250,000
Jul 3, 2023 9.880 10.320 9.880 10.180 10.180 8,460,444
Jun 30, 2023 9.900 10.040 9.710 9.780 9.780 7,408,446
Jun 29, 2023 10.000 10.020 9.760 9.880 9.880 7,069,256
Jun 28, 2023 10.440 10.440 9.680 10.060 10.060 13,832,861
Jun 27, 2023 10.480 10.620 10.360 10.440 10.440 6,627,907
Jun 26, 2023 10.520 10.660 10.300 10.400 10.400 5,773,970
Jun 23, 2023 10.280 10.460 10.200 10.340 10.340 3,102,000
Jun 21, 2023 10.620 10.800 10.340 10.480 10.480 6,499,197
Jun 20, 2023 10.940 11.000 10.720 10.920 10.920 5,775,000
Jun 19, 2023 10.920 11.060 10.540 10.960 10.960 9,858,966
Jun 16, 2023 10.600 10.920 10.520 10.920 10.920 28,517,433
Jun 15, 2023 10.900 10.900 10.080 10.400 10.400 21,458,052
Jun 14, 2023 10.900 10.960 10.540 10.960 10.960 18,457,992
Jun 13, 2023 10.920 11.060 10.780 11.060 11.060 9,879,500
Jun 12, 2023 11.400 11.400 10.720 10.980 10.980 7,347,469
Jun 9, 2023 11.300 11.540 11.200 11.380 11.380 9,843,521
Jun 8, 2023 10.980 10.980 10.700 10.940 10.940 6,367,976
Jun 7, 2023 0.044 Dividend
Jun 7, 2023 11.160 11.280 11.000 11.180 11.180 4,259,247
Jun 6, 2023 10.700 11.180 10.600 11.120 11.076 13,374,456
Jun 5, 2023 11.600 11.600 10.400 10.480 10.438 29,190,376
Jun 2, 2023 11.520 12.100 11.520 11.820 11.773 22,689,874
Jun 1, 2023 11.260 11.660 11.180 11.400 11.355 13,183,469
May 31, 2023 10.920 11.300 10.340 11.120 11.076 23,809,618
May 30, 2023 10.960 11.280 10.520 10.740 10.697 12,428,500
May 29, 2023 10.920 11.120 10.740 10.860 10.817 9,672,132
May 25, 2023 10.900 11.060 10.700 10.920 10.877 8,435,457
May 24, 2023 10.900 11.260 10.500 11.040 10.996 8,605,037
May 23, 2023 11.100 11.260 10.800 10.900 10.857 6,695,026
May 22, 2023 11.120 11.420 11.080 11.180 11.136 8,193,000
May 19, 2023 11.020 11.120 10.620 11.080 11.036 15,367,257
May 18, 2023 11.020 11.520 11.020 11.220 11.175 9,405,593
May 17, 2023 11.580 11.580 11.060 11.180 11.136 12,737,242
May 16, 2023 11.740 11.840 11.540 11.800 11.753 5,916,535
May 15, 2023 11.700 12.000 11.520 11.740 11.693 8,846,463
May 12, 2023 12.380 12.540 11.440 11.500 11.454 17,659,500
May 11, 2023 13.160 13.260 12.500 12.600 12.550 6,958,115
May 10, 2023 13.240 13.400 12.940 13.160 13.108 3,241,569
May 9, 2023 13.740 13.800 13.100 13.200 13.148 12,203,235
May 8, 2023 13.480 13.840 13.120 13.720 13.665 13,938,354
May 5, 2023 13.620 13.700 13.200 13.520 13.466 11,044,103
May 4, 2023 13.620 14.160 13.400 13.480 13.426 24,410,025
May 3, 2023 13.440 13.500 12.860 13.200 13.148 7,222,712
May 2, 2023 12.560 12.820 12.340 12.660 12.610 4,196,460
Apr 28, 2023 12.300 12.660 12.200 12.480 12.430 11,880,000
Apr 27, 2023 12.200 12.680 11.840 12.520 12.470 8,676,114
Apr 26, 2023 12.620 12.640 12.060 12.300 12.251 7,851,881

Related Tickers

1787.HK Shandong Gold Mining Co., Ltd.
17.760
+4.35%
 
3330.HK Lingbao Gold Group Company Ltd.
3.210
-0.62%
 
2899.HK Zijin Mining Group Company Limited
17.620
+3.28%
 
0340.HK Tongguan Gold Group Limited
0.510
+3.03%
 
RSG.L Resolute Mining Limited
21.60
+0.93%
 
600547.SS Shandong Gold Mining Co., Ltd.
29.99
+2.35%
 
GTCH.CN Getchell Gold Corp.
0.1750
0.00%
 
GGM.V Granada Gold Mine Inc.
0.0350
0.00%
 
EDVMF Endeavour Mining plc
21.32
+2.06%
 
TIE.AX Tietto Minerals Limited
0.6750
0.00%