HKSE - Delayed Quote HKD

Jinchuan Group International Resources Co. Ltd (2362.HK)

0.790 +0.020 (+2.60%)
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 0.780 0.810 0.770 0.790 0.790 37,016,000
Apr 25, 2024 0.760 0.770 0.730 0.770 0.770 17,574,400
Apr 24, 2024 0.740 0.750 0.720 0.750 0.750 14,674,000
Apr 23, 2024 0.750 0.750 0.710 0.730 0.730 32,899,700
Apr 22, 2024 0.800 0.830 0.730 0.740 0.740 48,114,185
Apr 19, 2024 0.810 0.840 0.740 0.770 0.770 61,880,985
Apr 18, 2024 0.760 0.800 0.750 0.790 0.790 15,319,900
Apr 17, 2024 0.770 0.790 0.730 0.760 0.760 54,702,000
Apr 16, 2024 0.790 0.820 0.760 0.770 0.770 67,255,000
Apr 15, 2024 0.870 0.870 0.790 0.800 0.800 52,962,200
Apr 12, 2024 0.840 0.880 0.830 0.870 0.870 35,002,400
Apr 11, 2024 0.860 0.880 0.840 0.840 0.840 30,620,100
Apr 10, 2024 0.870 0.900 0.850 0.870 0.870 30,682,060
Apr 9, 2024 0.860 0.900 0.840 0.860 0.860 40,540,200
Apr 8, 2024 0.910 0.960 0.830 0.850 0.850 92,915,881
Apr 5, 2024 0.940 0.940 0.900 0.900 0.900 18,781,700
Apr 3, 2024 0.850 0.970 0.850 0.940 0.940 83,981,800
Apr 2, 2024 0.840 0.910 0.830 0.840 0.840 29,067,200
Mar 28, 2024 0.800 0.830 0.780 0.820 0.820 12,334,000
Mar 27, 2024 0.810 0.810 0.790 0.800 0.800 10,697,800
Mar 26, 2024 0.820 0.840 0.780 0.810 0.810 24,258,500
Mar 25, 2024 0.810 0.860 0.800 0.820 0.820 22,165,000
Mar 22, 2024 0.820 0.830 0.790 0.810 0.810 24,890,800
Mar 21, 2024 0.850 0.860 0.820 0.830 0.830 20,864,600
Mar 20, 2024 0.820 0.850 0.800 0.820 0.820 32,111,400
Mar 19, 2024 0.830 0.870 0.800 0.820 0.820 40,741,082
Mar 18, 2024 0.880 0.880 0.820 0.830 0.830 55,774,500
Mar 15, 2024 0.840 0.890 0.830 0.880 0.880 55,768,941
Mar 14, 2024 0.790 0.860 0.790 0.840 0.840 103,832,600
Mar 13, 2024 0.740 0.760 0.720 0.750 0.750 16,767,000
Mar 12, 2024 0.790 0.790 0.730 0.740 0.740 30,636,000
Mar 11, 2024 0.770 0.790 0.760 0.780 0.780 40,402,998
Mar 8, 2024 0.740 0.780 0.700 0.760 0.760 79,145,000
Mar 7, 2024 0.680 0.750 0.670 0.750 0.750 72,994,034
Mar 6, 2024 0.630 0.680 0.630 0.660 0.660 23,669,000
Mar 5, 2024 0.640 0.650 0.620 0.640 0.640 20,103,000
Mar 4, 2024 0.670 0.680 0.630 0.640 0.640 29,443,000
Mar 1, 2024 0.650 0.680 0.630 0.670 0.670 21,830,000
Feb 29, 2024 0.660 0.690 0.650 0.660 0.660 32,243,000
Feb 28, 2024 0.710 0.710 0.650 0.660 0.660 36,782,000
Feb 27, 2024 0.680 0.720 0.670 0.710 0.710 18,503,000
Feb 26, 2024 0.670 0.740 0.670 0.690 0.690 69,166,600
Feb 23, 2024 0.590 0.690 0.590 0.670 0.670 70,093,200
Feb 22, 2024 0.590 0.600 0.570 0.590 0.590 19,452,000
Feb 21, 2024 0.560 0.600 0.560 0.590 0.590 11,689,000
Feb 20, 2024 0.550 0.580 0.550 0.560 0.560 8,884,000
Feb 19, 2024 0.540 0.570 0.530 0.550 0.550 12,777,000
Feb 16, 2024 0.495 0.540 0.490 0.520 0.520 8,744,000
Feb 15, 2024 0.500 0.500 0.485 0.495 0.495 6,922,000
Feb 14, 2024 0.520 0.520 0.490 0.510 0.510 10,835,267
Feb 9, 2024 0.520 0.520 0.520 0.520 0.520 -
Feb 8, 2024 0.530 0.550 0.520 0.540 0.540 9,198,500
Feb 7, 2024 0.550 0.550 0.520 0.530 0.530 16,438,048
Feb 6, 2024 0.530 0.560 0.520 0.550 0.550 9,756,000
Feb 5, 2024 0.560 0.560 0.510 0.530 0.530 25,422,000
Feb 2, 2024 0.560 0.580 0.550 0.560 0.560 16,477,000
Feb 1, 2024 0.570 0.570 0.550 0.560 0.560 8,764,100
Jan 31, 2024 0.580 0.590 0.550 0.570 0.570 14,626,000
Jan 30, 2024 0.570 0.590 0.560 0.580 0.580 8,068,500
Jan 29, 2024 0.590 0.600 0.570 0.580 0.580 19,373,000
Jan 26, 2024 0.600 0.600 0.580 0.580 0.580 7,294,000
Jan 25, 2024 0.550 0.600 0.550 0.600 0.600 23,423,700
Jan 24, 2024 0.540 0.560 0.520 0.550 0.550 25,803,400
Jan 23, 2024 0.520 0.550 0.510 0.530 0.530 17,313,000
Jan 22, 2024 0.560 0.570 0.510 0.510 0.510 28,195,972
Jan 19, 2024 0.580 0.590 0.550 0.570 0.570 22,968,632
Jan 18, 2024 0.610 0.610 0.570 0.580 0.580 36,758,000
Jan 17, 2024 0.620 0.630 0.590 0.600 0.600 29,754,000
Jan 16, 2024 0.610 0.660 0.610 0.630 0.630 32,276,010
Jan 15, 2024 0.580 0.580 0.580 0.580 0.580 -
Jan 12, 2024 0.560 0.590 0.560 0.580 0.580 21,080,900
Jan 11, 2024 0.580 0.590 0.560 0.570 0.570 14,606,000
Jan 10, 2024 0.610 0.610 0.580 0.580 0.580 25,736,600
Jan 9, 2024 0.610 0.620 0.600 0.620 0.620 18,433,000
Jan 8, 2024 0.620 0.630 0.590 0.600 0.600 30,439,000
Jan 5, 2024 0.630 0.650 0.610 0.620 0.620 31,032,170
Jan 4, 2024 0.630 0.630 0.610 0.620 0.620 21,589,000
Jan 3, 2024 0.630 0.650 0.610 0.620 0.620 33,239,960
Jan 2, 2024 0.660 0.660 0.620 0.630 0.630 25,016,000
Dec 29, 2023 0.630 0.660 0.620 0.650 0.650 22,415,000
Dec 28, 2023 0.660 0.660 0.620 0.630 0.630 37,630,000
Dec 27, 2023 0.650 0.670 0.620 0.650 0.650 39,774,000
Dec 22, 2023 0.600 0.660 0.580 0.640 0.640 70,668,000
Dec 21, 2023 0.570 0.600 0.560 0.590 0.590 22,509,000
Dec 20, 2023 0.560 0.600 0.550 0.570 0.570 30,217,000
Dec 19, 2023 0.560 0.570 0.540 0.550 0.550 11,922,000
Dec 18, 2023 0.570 0.580 0.550 0.570 0.570 26,727,000
Dec 15, 2023 0.530 0.600 0.530 0.570 0.570 47,006,000
Dec 14, 2023 0.490 0.530 0.490 0.530 0.530 18,852,000
Dec 13, 2023 0.490 0.495 0.475 0.490 0.490 16,518,000
Dec 12, 2023 0.495 0.495 0.480 0.490 0.490 10,424,000
Dec 11, 2023 0.510 0.510 0.490 0.495 0.495 14,663,000
Dec 8, 2023 0.495 0.510 0.485 0.510 0.510 15,452,000
Dec 7, 2023 0.485 0.490 0.465 0.490 0.490 11,956,000
Dec 6, 2023 0.470 0.485 0.465 0.480 0.480 8,749,250
Dec 5, 2023 0.480 0.485 0.465 0.475 0.475 18,811,000
Dec 4, 2023 0.470 0.495 0.465 0.480 0.480 28,243,000
Dec 1, 2023 0.465 0.470 0.455 0.460 0.460 9,675,000
Nov 30, 2023 0.455 0.470 0.450 0.460 0.460 21,197,000
Nov 29, 2023 0.455 0.465 0.450 0.455 0.455 30,205,000
Nov 28, 2023 0.460 0.460 0.450 0.455 0.455 22,272,000
Nov 27, 2023 0.470 0.470 0.455 0.460 0.460 11,045,000
Nov 24, 2023 0.475 0.480 0.465 0.470 0.470 12,230,000
Nov 23, 2023 0.480 0.485 0.470 0.475 0.475 9,587,000
Nov 22, 2023 0.480 0.490 0.475 0.480 0.480 7,030,600
Nov 21, 2023 0.480 0.485 0.470 0.480 0.480 30,745,000
Nov 20, 2023 0.500 0.500 0.480 0.480 0.480 33,065,000
Nov 17, 2023 0.495 0.500 0.485 0.500 0.500 12,063,000
Nov 16, 2023 0.510 0.510 0.495 0.500 0.500 12,360,000
Nov 15, 2023 0.490 0.510 0.485 0.510 0.510 31,856,000
Nov 14, 2023 0.465 0.485 0.460 0.480 0.480 8,355,000
Nov 13, 2023 0.450 0.465 0.440 0.465 0.465 25,315,000
Nov 10, 2023 0.435 0.450 0.435 0.440 0.440 6,985,000
Nov 9, 2023 0.445 0.450 0.435 0.440 0.440 10,207,000
Nov 8, 2023 0.445 0.450 0.435 0.450 0.450 7,117,507
Nov 7, 2023 0.460 0.465 0.440 0.450 0.450 16,421,000
Nov 6, 2023 0.470 0.480 0.455 0.465 0.465 14,642,000
Nov 3, 2023 0.470 0.485 0.465 0.470 0.470 23,426,000
Nov 2, 2023 0.465 0.470 0.460 0.465 0.465 7,558,099
Nov 1, 2023 0.475 0.475 0.460 0.460 0.460 16,807,200
Oct 31, 2023 0.480 0.485 0.460 0.475 0.475 52,114,000
Oct 30, 2023 0.460 0.485 0.460 0.475 0.475 13,697,200
Oct 27, 2023 0.450 0.470 0.450 0.460 0.460 9,543,100
Oct 26, 2023 0.455 0.460 0.445 0.450 0.450 7,225,000
Oct 25, 2023 0.440 0.465 0.440 0.455 0.455 21,049,000
Oct 24, 2023 0.440 0.440 0.425 0.430 0.430 10,100,800
Oct 20, 2023 0.440 0.455 0.440 0.440 0.440 7,346,913
Oct 19, 2023 0.450 0.450 0.435 0.440 0.440 9,854,000
Oct 18, 2023 0.450 0.460 0.445 0.450 0.450 8,837,000
Oct 17, 2023 0.450 0.455 0.435 0.450 0.450 15,889,000
Oct 16, 2023 0.445 0.450 0.430 0.445 0.445 13,091,000
Oct 13, 2023 0.425 0.450 0.425 0.445 0.445 27,740,000
Oct 12, 2023 0.410 0.435 0.410 0.430 0.430 16,669,200
Oct 11, 2023 0.400 0.410 0.400 0.405 0.405 21,725,400
Oct 10, 2023 0.395 0.410 0.390 0.395 0.395 21,963,000
Oct 9, 2023 0.395 0.400 0.375 0.395 0.395 16,112,000
Oct 6, 2023 0.375 0.390 0.375 0.380 0.380 3,735,000
Oct 5, 2023 0.380 0.380 0.370 0.375 0.375 11,537,600
Oct 4, 2023 0.390 0.390 0.380 0.380 0.380 9,997,800
Oct 3, 2023 0.430 0.430 0.385 0.385 0.385 44,438,200
Sep 29, 2023 0.435 0.435 0.430 0.430 0.430 3,740,200
Sep 28, 2023 0.440 0.440 0.430 0.430 0.430 13,591,738
Sep 27, 2023 0.435 0.440 0.430 0.430 0.430 4,842,000
Sep 26, 2023 0.440 0.445 0.430 0.430 0.430 14,934,600
Sep 25, 2023 0.455 0.470 0.440 0.440 0.440 31,709,000
Sep 22, 2023 0.475 0.495 0.470 0.470 0.470 34,482,000
Sep 21, 2023 0.470 0.490 0.460 0.475 0.475 32,797,000
Sep 20, 2023 0.485 0.485 0.470 0.475 0.475 15,168,237
Sep 19, 2023 0.470 0.490 0.455 0.480 0.480 33,786,000
Sep 18, 2023 0.455 0.510 0.445 0.465 0.465 108,352,000
Sep 15, 2023 0.470 0.480 0.435 0.460 0.460 62,924,000
Sep 14, 2023 0.415 0.475 0.415 0.450 0.450 91,865,000
Sep 13, 2023 0.425 0.430 0.410 0.415 0.415 11,069,000
Sep 12, 2023 0.425 0.425 0.415 0.420 0.420 48,594,934
Sep 11, 2023 0.420 0.430 0.415 0.420 0.420 10,196,000
Sep 7, 2023 0.435 0.435 0.420 0.420 0.420 11,790,000
Sep 6, 2023 0.425 0.440 0.415 0.435 0.435 27,037,216
Sep 5, 2023 0.425 0.430 0.415 0.415 0.415 13,112,000
Sep 4, 2023 0.395 0.430 0.395 0.420 0.420 31,680,000
Aug 31, 2023 0.405 0.405 0.395 0.395 0.395 7,325,643
Aug 30, 2023 0.405 0.410 0.400 0.405 0.405 6,230,600
Aug 29, 2023 0.395 0.405 0.390 0.400 0.400 16,464,495
Aug 28, 2023 0.400 0.405 0.390 0.390 0.390 13,999,000
Aug 25, 2023 0.395 0.395 0.385 0.390 0.390 11,853,000
Aug 24, 2023 0.390 0.400 0.390 0.395 0.395 8,300,000
Aug 23, 2023 0.395 0.395 0.385 0.390 0.390 5,813,900
Aug 22, 2023 0.385 0.395 0.380 0.390 0.390 9,499,249
Aug 21, 2023 0.400 0.400 0.380 0.385 0.385 19,149,000
Aug 18, 2023 0.400 0.405 0.390 0.395 0.395 8,701,000
Aug 17, 2023 0.400 0.405 0.385 0.405 0.405 18,670,239
Aug 16, 2023 0.400 0.400 0.390 0.400 0.400 32,379,000
Aug 15, 2023 0.405 0.410 0.395 0.400 0.400 10,698,000
Aug 14, 2023 0.415 0.415 0.400 0.400 0.400 16,334,000
Aug 11, 2023 0.430 0.430 0.415 0.415 0.415 5,072,000
Aug 10, 2023 0.425 0.425 0.415 0.425 0.425 4,446,000
Aug 9, 2023 0.425 0.425 0.415 0.425 0.425 15,498,930
Aug 8, 2023 0.425 0.430 0.415 0.420 0.420 14,960,000
Aug 7, 2023 0.430 0.430 0.415 0.425 0.425 12,472,490
Aug 4, 2023 0.435 0.445 0.425 0.425 0.425 14,894,000
Aug 3, 2023 0.435 0.440 0.425 0.435 0.435 14,088,879
Aug 2, 2023 0.440 0.455 0.435 0.440 0.440 31,202,000
Aug 1, 2023 0.440 0.450 0.430 0.440 0.440 16,880,700
Jul 31, 2023 0.420 0.470 0.415 0.440 0.440 73,460,000
Jul 28, 2023 0.395 0.420 0.390 0.415 0.415 58,553,000
Jul 27, 2023 0.430 0.440 0.380 0.395 0.395 194,331,000
Jul 26, 2023 0.420 0.430 0.420 0.430 0.430 53,177,900
Jul 25, 2023 0.405 0.420 0.405 0.415 0.415 25,072,649
Jul 24, 2023 0.420 0.420 0.395 0.400 0.400 25,863,000
Jul 21, 2023 0.415 0.425 0.405 0.415 0.415 14,077,300
Jul 20, 2023 0.415 0.420 0.405 0.415 0.415 57,376,000
Jul 19, 2023 0.435 0.435 0.395 0.410 0.410 79,900,000
Jul 18, 2023 0.435 0.435 0.420 0.425 0.425 10,855,000
Jul 14, 2023 0.435 0.440 0.430 0.430 0.430 9,771,504
Jul 13, 2023 0.425 0.450 0.425 0.435 0.435 24,573,000
Jul 12, 2023 0.415 0.425 0.410 0.420 0.420 14,538,800
Jul 11, 2023 0.415 0.420 0.405 0.410 0.410 30,455,000
Jul 10, 2023 0.410 0.415 0.405 0.410 0.410 17,912,000
Jul 7, 2023 0.435 0.435 0.405 0.405 0.405 31,233,000
Jul 6, 2023 0.445 0.460 0.425 0.430 0.430 30,861,200
Jul 5, 2023 0.420 0.445 0.415 0.440 0.440 50,736,000
Jul 4, 2023 0.415 0.425 0.405 0.415 0.415 32,219,000
Jul 3, 2023 0.405 0.420 0.395 0.415 0.415 14,200,500
Jun 30, 2023 0.400 0.410 0.395 0.400 0.400 18,644,000
Jun 29, 2023 0.400 0.410 0.390 0.400 0.400 27,444,000
Jun 28, 2023 0.410 0.415 0.400 0.400 0.400 30,407,100
Jun 27, 2023 0.400 0.420 0.400 0.405 0.405 28,480,025
Jun 26, 2023 0.410 0.410 0.395 0.405 0.405 24,047,549
Jun 23, 2023 0.435 0.435 0.400 0.405 0.405 4,066,000
Jun 21, 2023 0.430 0.440 0.420 0.435 0.435 17,976,800
Jun 20, 2023 0.455 0.455 0.430 0.430 0.430 14,037,000
Jun 19, 2023 0.470 0.475 0.450 0.450 0.450 11,574,000
Jun 16, 2023 0.460 0.475 0.460 0.470 0.470 16,311,000
Jun 15, 2023 0.450 0.460 0.440 0.460 0.460 27,446,000
Jun 14, 2023 0.440 0.450 0.440 0.445 0.445 6,148,200
Jun 13, 2023 0.435 0.450 0.435 0.440 0.440 11,567,200
Jun 12, 2023 0.445 0.445 0.435 0.435 0.435 5,610,100
Jun 9, 2023 0.435 0.450 0.435 0.440 0.440 13,090,000
Jun 8, 2023 0.430 0.440 0.425 0.430 0.430 12,848,100
Jun 7, 2023 0.435 0.440 0.425 0.425 0.425 12,576,627
Jun 6, 2023 0.425 0.435 0.425 0.430 0.430 7,821,000
Jun 5, 2023 0.435 0.440 0.420 0.425 0.425 20,771,600
Jun 2, 2023 0.425 0.445 0.425 0.430 0.430 20,340,366
Jun 1, 2023 0.002 Dividend
Jun 1, 2023 0.415 0.425 0.415 0.420 0.420 11,117,300
May 31, 2023 0.430 0.435 0.410 0.415 0.413 30,567,000
May 30, 2023 0.430 0.435 0.425 0.430 0.428 13,783,000
May 29, 2023 0.445 0.445 0.425 0.430 0.428 24,997,000
May 25, 2023 0.455 0.460 0.430 0.440 0.438 48,431,100
May 24, 2023 0.460 0.475 0.455 0.460 0.458 36,696,100
May 23, 2023 0.485 0.485 0.460 0.460 0.458 28,026,000
May 22, 2023 0.495 0.500 0.485 0.485 0.483 12,296,784
May 19, 2023 0.500 0.500 0.490 0.495 0.493 22,935,684
May 18, 2023 0.510 0.510 0.500 0.500 0.498 32,637,100
May 17, 2023 0.510 0.520 0.495 0.510 0.508 43,681,000
May 16, 2023 0.510 0.510 0.500 0.510 0.508 12,514,000
May 15, 2023 0.500 0.520 0.500 0.510 0.508 21,928,000
May 12, 2023 0.530 0.530 0.490 0.510 0.508 97,315,200
May 11, 2023 0.540 0.560 0.530 0.540 0.537 24,015,000
May 10, 2023 0.550 0.560 0.540 0.550 0.547 17,091,624
May 9, 2023 0.560 0.560 0.540 0.540 0.537 16,164,200
May 8, 2023 0.540 0.560 0.530 0.550 0.547 17,263,440
May 5, 2023 0.550 0.550 0.530 0.540 0.537 36,632,000
May 4, 2023 0.530 0.550 0.530 0.550 0.547 22,846,490
May 3, 2023 0.530 0.540 0.520 0.520 0.517 11,568,000
May 2, 2023 0.560 0.560 0.530 0.540 0.537 19,987,400
Apr 28, 2023 0.560 0.590 0.550 0.560 0.557 84,272,430
Apr 27, 2023 0.560 0.580 0.540 0.560 0.557 38,444,100
Apr 26, 2023 0.570 0.570 0.540 0.560 0.557 42,020,000

Related Tickers

JIX.MU Jiangxi Copper Co Ltd
1.9150
+3.18%
 
JIX.F Jiangxi Copper Company Limited
1.9260
+4.05%
 
600362.SS Jiangxi Copper Company Limited
26.58
+3.71%
 
000630.SZ Tongling Nonferrous Metals Group Co.,Ltd.
4.0300
+3.33%
 
0358.HK Jiangxi Copper Company Limited
16.420
+3.66%
 
4989.TW LCY Technology Corp.
26.30
+1.54%
 
2009.TW First Copper Technology Co., Ltd.
46.25
+7.31%