Zhaojin Mining Industry Company Limited - 1818.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	29.64	28.7	28.7	30	28.42	10.21M
December 03, 2025	29.66	29.52	29.52	30.1	29.14	6.57M
December 02, 2025	30	29.52	29.52	30	29.1	12.16M
December 01, 2025	29.6	30.14	30.14	30.98	29.3	15.82M
November 28, 2025	29.32	29.06	29.06	29.48	28.82	10.62M
November 27, 2025	29.24	28.72	28.72	29.56	28.46	9.33M
November 26, 2025	29.16	28.72	28.72	29.22	28.52	7.68M
November 25, 2025	29.36	29.16	29.16	30	28.9	12.19M
November 24, 2025	28.8	28.76	28.76	28.9	28.16	13.68M
November 21, 2025	28.66	28.48	28.48	29.06	28.24	8.76M
November 20, 2025	29.4	29.1	29.1	29.54	28.72	7.21M
November 19, 2025	27.9	29.4	29.4	29.4	27.9	10.52M
November 18, 2025	28.6	27.64	27.64	28.88	27.44	10.81M
November 17, 2025	29.76	29.12	29.12	29.76	28.7	11.22M
November 14, 2025	29.92	29.96	29.96	30.32	29.62	6.15M
November 13, 2025	30.1	30.7	30.7	30.96	30.1	9.31M
November 12, 2025	30.62	29.9	29.9	30.68	29.64	5.41M
November 11, 2025	31.28	30.5	30.5	31.38	30.18	9.55M
November 10, 2025	29.78	30.6	30.6	30.92	29.78	11.79M
November 07, 2025	29.18	29.48	29.48	29.88	29.1	8.11M
November 06, 2025	28.44	29.1	29.1	29.18	28.3	10.13M
November 05, 2025	27.1	28.34	28.34	28.6	27.06	10.31M
November 04, 2025	29.12	27.84	27.84	29.66	27.7	12.83M
November 03, 2025	28.7	29.1	29.1	29.2	27.62	16.38M
October 31, 2025	29.7	29.06	29.06	29.7	29.02	9.2M
October 30, 2025	28.68	29.14	29.14	29.24	28.48	13.19M
October 28, 2025	28.88	28.12	28.12	28.88	27.82	20.54M
October 27, 2025	29.06	29.32	29.32	29.44	28.54	15.06M
October 24, 2025	29.8	29.06	29.06	29.8	28.76	8.55M
October 23, 2025	29.5	29.36	29.36	29.54	28.3	14.34M
October 22, 2025	28.98	29.84	29.84	30.06	28.14	28.29M
October 21, 2025	31.5	30.54	30.54	32.18	30.32	16.14M
October 20, 2025	31	30.52	30.52	31.24	29.8	22.94M
October 17, 2025	33.44	31.56	31.56	33.84	31.4	24.8M
October 16, 2025	32.3	32.38	32.38	33.58	31.78	16.06M
October 15, 2025	32.16	32.36	32.36	32.64	31.44	19.34M
October 14, 2025	34.6	31.62	31.62	35.06	31.2	24.74M
October 13, 2025	31.3	33.26	33.26	33.28	31.04	38.21M
October 10, 2025	33.54	32.14	32.14	34.18	31.92	20.39M
October 09, 2025	35	34.72	34.72	35.06	33.9	17.42M
October 08, 2025	33.14	34.34	34.34	34.64	32.72	14.06M
October 06, 2025	31.92	33	33	33	31.92	6.78M
October 03, 2025	31.96	31.78	31.78	31.96	31.28	4.92M
October 02, 2025	31.08	32.16	32.16	32.3	31.04	7.57M
September 30, 2025	32.22	31.26	31.26	32.32	30.8	21.97M
September 29, 2025	29.96	31.3	31.3	31.56	29.66	20M
September 26, 2025	29.4	29.34	29.34	30	29.04	8.23M
September 25, 2025	29.78	29.4	29.4	30.22	29.06	13.25M
September 24, 2025	30	29.88	29.88	30.48	29.56	11.04M
September 23, 2025	30.38	30.22	30.22	30.9	29.84	16.03M
September 22, 2025	29.08	29.8	29.8	29.86	28.82	20.42M
September 19, 2025	27.96	28.02	28.02	28.52	27.74	21.92M
September 18, 2025	27.9	27.74	27.74	28.56	27.26	24.24M
September 17, 2025	29	28.5	28.5	29	27.86	22.23M
September 16, 2025	30.66	29.34	29.34	30.92	28.42	18.83M
September 15, 2025	30	29.72	29.72	30.28	29.34	13.04M
September 12, 2025	28.76	30.02	30.02	30.04	28.76	16.95M
September 11, 2025	28.9	28.76	28.76	29.16	28.38	17.12M
September 10, 2025	28.1	28.9	28.9	28.9	27.66	15.54M
September 09, 2025	28.46	28.94	28.94	29.46	28.18	24.03M

Zhaojin Mining Industry Company Limited (1818.HK) HKSE