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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 08, 2025	28.9	28.06	28.06	28.98	27.46	15.1M
September 05, 2025	27.44	28.24	28.24	28.88	26.94	19M
September 04, 2025	28.38	27.04	27.04	28.38	26.62	20.66M
September 03, 2025	28	27.9	27.9	29.1	27.02	16.21M
September 02, 2025	27	26.82	26.82	27	25.9	15.31M
September 01, 2025	25	26.26	26.26	26.3	24.92	27.17M
August 29, 2025	23.42	24.1	24.1	24.56	23.36	20.51M
August 28, 2025	22.9	23.08	23.08	23.52	22.66	12.22M
August 27, 2025	23.2	22.68	22.68	23.24	22.46	10.89M
August 26, 2025	22.02	22.84	22.84	23.06	21.56	22.78M
August 25, 2025	21.8	21.68	21.68	22.18	20.82	27.16M
August 22, 2025	21.66	21.4	21.4	21.84	20.92	8.9M
August 21, 2025	21.58	21.34	21.34	21.74	21.18	9.12M
August 20, 2025	21.04	21.44	21.44	21.5	20.78	15.83M
August 19, 2025	21.72	21.18	21.18	21.98	21.02	8.36M
August 18, 2025	22.48	21.86	21.86	22.78	21.6	13.85M
August 15, 2025	22.1	22.3	22.3	22.5	21.82	7.1M
August 14, 2025	22	22.22	22.22	22.46	21.84	11.12M
August 13, 2025	21.6	21.84	21.84	22.08	21.6	10.31M
August 12, 2025	21.54	21.78	21.78	21.8	21.16	7.61M
August 11, 2025	22.1	21.54	21.54	22.12	21.16	17.14M
August 08, 2025	22.04	22.62	22.62	22.8	22.04	14.11M
August 07, 2025	21.54	21.94	21.94	21.94	21.3	11.42M
August 06, 2025	21.22	21.44	21.44	21.78	21.2	12.15M
August 05, 2025	21.2	21	21	21.48	20.74	11.58M
August 04, 2025	20.1	20.98	20.98	21.18	20.02	29.69M
August 01, 2025	19.58	19.48	19.48	19.8	19.42	6.44M
July 31, 2025	19.96	19.58	19.58	20.2	19.34	16.44M
July 30, 2025	20.4	20.35	20.35	20.65	20.05	12.03M
July 29, 2025	19.52	20.1	20.1	20.25	19.3	14.82M
July 28, 2025	20.15	19.68	19.68	20.2	19.52	18.32M
July 25, 2025	20.8	20.25	20.25	20.9	20.2	14.11M
July 24, 2025	21.2	20.9	20.9	21.35	20.75	14.68M
July 23, 2025	21.95	21.6	21.6	22.1	21.3	9.73M
July 22, 2025	21.55	21.6	21.6	21.9	21.1	14.16M
July 21, 2025	20.8	21.15	21.15	21.15	20.45	8.85M
July 18, 2025	20.55	20.85	20.85	21.1	20.35	8.12M
July 17, 2025	21.15	20.55	20.55	21.5	20.3	10.71M
July 16, 2025	21.05	21.15	21.15	21.6	20.85	8.83M
July 15, 2025	20.9	21.45	21.45	21.6	20.65	12.96M
July 14, 2025	20.35	21.05	21.05	21.3	20.2	13.99M
July 11, 2025	19.38	19.96	19.96	20.15	19.3	14.62M
July 10, 2025	19.96	19.28	19.28	19.96	19.16	11.88M
July 09, 2025	19.52	19.68	19.68	19.88	19.44	13.43M
July 08, 2025	20.15	19.96	19.96	20.25	19.76	9.16M
July 07, 2025	21.05	19.78	19.78	21.05	19.76	16.46M

Zhaojin Mining Industry Company Limited (1818.HK) HKSE