Zhaojin Mining Industry Co., Ltd. Class H 1818
HKEX · Hong Kong SAR China · Non-Energy Minerals
HKD 18.05+0.55 (+3.14%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | HKD 18.05 | +3.14% | HKD 17.70 | HKD 18.11 | HKD 17.46 | 12.55M |
| 2026-09-29 | HKD 17.50 | +1.33% | HKD 17.27 | HKD 17.55 | HKD 17.02 | 18.73M |
| 2026-09-28 | HKD 17.27 | -5.83% | HKD 17.98 | HKD 17.98 | HKD 17.16 | 24.32M |
| 2026-09-25 | HKD 18.34 | -0.86% | HKD 18.70 | HKD 18.70 | HKD 18.00 | 5.45M |
| 2026-09-24 | HKD 18.50 | -3.09% | HKD 18.87 | HKD 18.87 | HKD 18.33 | 19.57M |
| 2026-09-23 | HKD 19.09 | -0.62% | HKD 19.32 | HKD 19.46 | HKD 18.93 | 9.20M |
| 2026-09-22 | HKD 19.21 | -3.32% | HKD 20.00 | HKD 20.00 | HKD 19.07 | 13.10M |
| 2026-09-21 | HKD 19.87 | -1.44% | HKD 20.00 | HKD 20.24 | HKD 19.63 | 14.40M |
| 2026-09-18 | HKD 20.16 | -1.47% | HKD 20.80 | HKD 21.06 | HKD 19.58 | 27.83M |
| 2026-09-17 | HKD 20.46 | -3.67% | HKD 20.82 | HKD 21.02 | HKD 19.54 | 30.74M |
| 2026-09-16 | HKD 21.24 | +4.73% | HKD 20.20 | HKD 21.30 | HKD 20.06 | 16.91M |
| 2026-09-15 | HKD 20.28 | -4.52% | HKD 21.08 | HKD 21.16 | HKD 20.10 | 15.14M |
| 2026-09-14 | HKD 21.24 | -0.28% | HKD 21.30 | HKD 21.64 | HKD 20.90 | 9.85M |
| 2026-09-11 | HKD 21.30 | -0.93% | HKD 20.94 | HKD 21.46 | HKD 20.42 | 16.18M |
| 2026-09-10 | HKD 21.50 | -2.45% | HKD 21.70 | HKD 21.92 | HKD 21.30 | 14.27M |
| 2026-09-09 | HKD 22.04 | -0.36% | HKD 21.92 | HKD 22.12 | HKD 21.56 | 15.74M |
| 2026-09-08 | HKD 22.12 | +1.10% | HKD 21.96 | HKD 22.58 | HKD 21.86 | 11.36M |
| 2026-09-07 | HKD 21.88 | -1.08% | HKD 21.64 | HKD 22.16 | HKD 21.56 | 6.54M |
| 2026-09-04 | HKD 22.12 | -1.07% | HKD 22.86 | HKD 23.00 | HKD 21.94 | 14.25M |
| 2026-09-03 | HKD 22.36 | +1.82% | HKD 22.20 | HKD 22.70 | HKD 21.90 | 21.62M |
| 2026-09-02 | HKD 21.96 | -0.81% | HKD 21.50 | HKD 22.16 | HKD 20.74 | 36.85M |
| 2026-09-01 | HKD 22.14 | -4.40% | HKD 23.16 | HKD 23.16 | HKD 21.94 | 21.34M |
| 2026-08-31 | HKD 23.16 | -3.26% | HKD 22.66 | HKD 23.40 | HKD 21.80 | 35.96M |
| 2026-08-28 | HKD 23.94 | +3.55% | HKD 23.12 | HKD 24.10 | HKD 22.76 | 17.05M |
| 2026-08-27 | HKD 23.12 | -1.37% | HKD 23.58 | HKD 24.26 | HKD 23.00 | 31.46M |
| 2026-08-26 | HKD 23.44 | -5.56% | HKD 24.98 | HKD 25.70 | HKD 23.38 | 43.23M |
| 2026-08-25 | HKD 24.82 | -5.05% | HKD 26.50 | HKD 26.72 | HKD 24.52 | 34.56M |
| 2026-08-24 | HKD 26.14 | +2.43% | HKD 26.12 | HKD 27.56 | HKD 25.80 | 60.16M |
| 2026-08-21 | HKD 25.52 | +1.03% | HKD 25.82 | HKD 25.98 | HKD 23.94 | 54.04M |
| 2026-08-20 | HKD 25.26 | +6.13% | HKD 25.66 | HKD 26.70 | HKD 25.14 | 31.99M |
| 2026-08-19 | HKD 23.80 | +0.25% | HKD 23.14 | HKD 24.30 | HKD 22.78 | 18.58M |
| 2026-08-18 | HKD 23.74 | +0.76% | HKD 23.86 | HKD 24.08 | HKD 23.42 | 10.92M |
| 2026-08-17 | HKD 23.56 | +3.88% | HKD 23.18 | HKD 23.72 | HKD 23.00 | 13.68M |
| 2026-08-14 | HKD 22.68 | +0.89% | HKD 21.94 | HKD 22.90 | HKD 21.84 | 12.23M |
| 2026-08-13 | HKD 22.48 | -5.86% | HKD 23.96 | HKD 24.16 | HKD 22.30 | 25.37M |
| 2026-08-12 | HKD 23.88 | +1.10% | HKD 23.66 | HKD 24.16 | HKD 23.60 | 13.75M |
| 2026-08-11 | HKD 23.62 | -5.06% | HKD 25.44 | HKD 25.80 | HKD 23.36 | 32.34M |
| 2026-08-10 | HKD 24.88 | +4.01% | HKD 24.60 | HKD 25.10 | HKD 23.84 | 25.94M |
| 2026-08-07 | HKD 23.92 | +2.40% | HKD 23.36 | HKD 24.32 | HKD 23.14 | 23.12M |
| 2026-08-06 | HKD 23.36 | +2.64% | HKD 24.30 | HKD 24.34 | HKD 23.02 | 30.02M |
| 2026-08-05 | HKD 22.76 | +7.46% | HKD 21.38 | HKD 23.08 | HKD 21.38 | 25.47M |
| 2026-08-04 | HKD 21.18 | +0.19% | HKD 20.74 | HKD 21.42 | HKD 20.74 | 11.10M |
| 2026-08-03 | HKD 21.14 | -0.28% | HKD 21.28 | HKD 21.28 | HKD 20.42 | 9.52M |
| 2026-07-31 | HKD 21.20 | +0.66% | HKD 21.54 | HKD 22.18 | HKD 20.80 | 14.48M |
| 2026-07-30 | HKD 21.06 | +0.77% | HKD 21.16 | HKD 21.86 | HKD 20.90 | 22.56M |
| 2026-07-29 | HKD 20.90 | +2.15% | HKD 20.40 | HKD 21.04 | HKD 20.08 | 9.65M |
| 2026-07-28 | HKD 20.46 | -0.58% | HKD 20.30 | HKD 20.86 | HKD 19.90 | 15.99M |
| 2026-07-27 | HKD 20.58 | +1.08% | HKD 21.00 | HKD 21.00 | HKD 20.14 | 17.31M |
| 2026-07-24 | HKD 20.36 | -2.21% | HKD 19.88 | HKD 20.50 | HKD 19.61 | 15.18M |
| 2026-07-23 | HKD 20.82 | -0.95% | HKD 21.40 | HKD 21.56 | HKD 20.64 | 16.62M |
| 2026-07-22 | HKD 21.02 | +3.24% | HKD 20.78 | HKD 21.68 | HKD 20.70 | 29.17M |
| 2026-07-21 | HKD 20.36 | +10.05% | HKD 18.55 | HKD 20.54 | HKD 18.53 | 30.22M |
| 2026-07-20 | HKD 18.50 | +5.59% | HKD 17.69 | HKD 18.55 | HKD 17.47 | 10.72M |
| 2026-07-17 | HKD 17.52 | -5.96% | HKD 18.28 | HKD 18.28 | HKD 16.89 | 23.69M |
| 2026-07-16 | HKD 18.63 | +3.04% | HKD 18.40 | HKD 18.80 | HKD 17.86 | 9.46M |
| 2026-07-15 | HKD 18.08 | -2.53% | HKD 18.81 | HKD 18.87 | HKD 17.77 | 14.39M |
| 2026-07-14 | HKD 18.55 | +2.32% | HKD 17.63 | HKD 18.67 | HKD 17.33 | 16.06M |
| 2026-07-13 | HKD 18.13 | -1.95% | HKD 18.10 | HKD 18.37 | HKD 17.65 | 13.56M |
| 2026-07-10 | HKD 18.49 | +2.49% | HKD 18.20 | HKD 18.98 | HKD 17.70 | 13.93M |
| 2026-07-09 | HKD 18.04 | -2.70% | HKD 17.99 | HKD 18.18 | HKD 17.31 | 12.68M |
| 2026-07-08 | HKD 18.54 | +0.54% | HKD 18.00 | HKD 18.98 | HKD 17.81 | 9.74M |
| 2026-07-07 | HKD 18.44 | -3.25% | HKD 18.87 | HKD 18.87 | HKD 18.20 | 10.67M |
| 2026-07-06 | HKD 19.06 | -0.57% | HKD 19.52 | HKD 19.73 | HKD 18.91 | 11.86M |
| 2026-07-03 | HKD 19.17 | +10.24% | HKD 18.70 | HKD 19.68 | HKD 18.15 | 32.17M |
| 2026-07-02 | HKD 17.39 | +6.10% | HKD 16.82 | HKD 17.73 | HKD 16.75 | 20.15M |
| 2026-06-30 | HKD 16.39 | -4.71% | HKD 16.50 | HKD 16.67 | HKD 15.82 | 23.38M |
| 2026-06-29 | HKD 17.20 | +3.37% | HKD 16.80 | HKD 17.40 | HKD 16.69 | 14.25M |
| 2026-06-26 | HKD 16.64 | -0.24% | HKD 16.90 | HKD 17.17 | HKD 15.94 | 18.99M |
| 2026-06-25 | HKD 16.68 | -8.50% | HKD 17.68 | HKD 17.68 | HKD 16.34 | 31.53M |
| 2026-06-24 | HKD 18.23 | +0.16% | HKD 18.18 | HKD 18.45 | HKD 17.69 | 27.18M |
| 2026-06-23 | HKD 18.20 | -3.86% | HKD 18.98 | HKD 19.23 | HKD 18.05 | 16.84M |
| 2026-06-22 | HKD 18.93 | -4.25% | HKD 19.43 | HKD 19.43 | HKD 18.50 | 29.10M |
| 2026-06-18 | HKD 19.77 | -7.53% | HKD 20.80 | HKD 20.94 | HKD 19.56 | 27.83M |
| 2026-06-17 | HKD 21.38 | -1.02% | HKD 21.40 | HKD 22.00 | HKD 21.02 | 11.41M |
| 2026-06-16 | HKD 21.60 | +0.93% | HKD 21.36 | HKD 22.30 | HKD 21.20 | 18.56M |
| 2026-06-15 | HKD 21.40 | +6.79% | HKD 21.02 | HKD 21.84 | HKD 21.00 | 25.77M |
| 2026-06-12 | HKD 20.04 | +5.47% | HKD 19.90 | HKD 20.68 | HKD 19.31 | 22.50M |
| 2026-06-11 | HKD 19.00 | +2.59% | HKD 17.85 | HKD 19.16 | HKD 17.82 | 30.23M |
| 2026-06-10 | HKD 18.52 | -3.44% | HKD 18.50 | HKD 18.68 | HKD 17.74 | 37.45M |
| 2026-06-09 | HKD 19.18 | +0.47% | HKD 19.27 | HKD 19.34 | HKD 18.77 | 14.38M |
| 2026-06-08 | HKD 19.09 | -5.31% | HKD 19.25 | HKD 19.52 | HKD 18.54 | 29.64M |
| 2026-06-05 | HKD 20.16 | -2.42% | HKD 20.52 | HKD 20.64 | HKD 19.89 | 15.54M |
| 2026-06-04 | HKD 20.66 | -3.37% | HKD 21.26 | HKD 21.28 | HKD 20.52 | 13.96M |
| 2026-06-03 | HKD 21.38 | -2.64% | HKD 21.64 | HKD 21.88 | HKD 21.12 | 11.62M |
| 2026-06-02 | HKD 21.96 | +0.92% | HKD 21.50 | HKD 22.12 | HKD 21.00 | 17.03M |
| 2026-06-01 | HKD 21.76 | +0.93% | HKD 21.56 | HKD 22.16 | HKD 21.24 | 17.86M |
| 2026-05-29 | HKD 21.56 | +0.37% | HKD 22.24 | HKD 22.24 | HKD 21.38 | 14.91M |
| 2026-05-28 | HKD 21.48 | -6.36% | HKD 22.50 | HKD 22.60 | HKD 21.20 | 23.17M |
| 2026-05-27 | HKD 22.94 | -1.55% | HKD 23.50 | HKD 23.54 | HKD 22.82 | 14.61M |
| 2026-05-26 | HKD 23.30 | +6.01% | HKD 22.08 | HKD 23.68 | HKD 21.92 | 31.14M |