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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	31.92	31.2	31.2	31.92	31.14	5.44M
February 16, 2026	31.4	32.14	32.14	32.24	31.4	4.67M
February 13, 2026	31.4	31.18	31.18	32.04	30.76	36.85M
February 12, 2026	32.9	32.44	32.44	33.22	32.22	28.1M
February 11, 2026	32.1	32.88	32.88	33.74	31.38	46.19M
February 10, 2026	32.5	32.6	32.6	33.6	31.6	51.63M
February 09, 2026	34.48	34.62	34.62	34.86	33.84	11.22M
February 06, 2026	32.12	33.22	33.22	33.88	31.7	18.51M
February 05, 2026	34.16	33.74	33.74	34.58	32.82	18.95M
February 04, 2026	35.5	34.84	34.84	35.6	34.44	15.25M
February 03, 2026	34.9	34.4	34.4	34.9	33.14	31.48M
February 02, 2026	32.8	33.2	33.2	34.8	31.98	42.32M
January 30, 2026	38.86	36.2	36.2	39.34	36.18	38.58M
January 29, 2026	42	40.2	40.2	42.36	39	46.86M
January 28, 2026	39.42	40.76	40.76	40.8	38.94	31.24M
January 27, 2026	39.08	38.42	38.42	39.08	37.48	37.89M
January 26, 2026	39.86	39.32	39.32	40.46	38.88	28.47M
January 23, 2026	40.1	38.6	38.6	40.2	38.1	20.29M
January 22, 2026	38.88	38.5	38.5	39.18	37.88	14.63M
January 21, 2026	39.84	40	40	40.36	38.92	26.2M
January 20, 2026	37.9	38.18	38.18	38.4	36.36	14.14M
January 19, 2026	37.26	37.82	37.82	38.14	36.26	20.82M
January 16, 2026	36.88	36.5	36.5	36.98	36.04	14.54M
January 15, 2026	37.36	36.86	36.86	37.64	36.3	18.48M
January 14, 2026	37.26	37.18	37.18	37.62	36.68	11.59M
January 13, 2026	36.6	36.98	36.98	37.38	36.28	15.34M
January 12, 2026	36.52	36.54	36.54	37	35.88	15.79M
January 09, 2026	34.1	35.58	35.58	35.9	33.96	15.25M
January 08, 2026	33.64	34.18	34.18	34.9	33	15.44M
January 07, 2026	34.6	33.72	33.72	34.6	33.3	15.51M
January 06, 2026	33	34.46	34.46	34.56	32.86	25.24M
January 05, 2026	32.2	32.12	32.12	32.4	31.48	17.19M
January 02, 2026	30.84	31.9	31.9	31.9	30.52	2.28M
December 31, 2025	31.2	30.82	30.82	31.6	30.7	4.78M
December 30, 2025	30.5	31.18	31.18	31.66	30.42	11.19M
December 29, 2025	33.48	31.44	31.44	33.54	31.16	19.73M
December 24, 2025	33.66	33.18	33.18	33.98	32.7	6.82M
December 23, 2025	33	33.18	33.18	33.74	32.68	16.53M
December 22, 2025	30.88	32.28	32.28	32.32	30.54	15.13M
December 19, 2025	31.28	30.44	30.44	31.28	30.22	22.37M
December 18, 2025	29.3	31.12	31.12	31.48	28.94	31.29M
December 17, 2025	29.3	29.3	29.3	29.46	28.6	12.07M
December 16, 2025	29.7	28.82	28.82	30.38	28.5	17.51M
December 15, 2025	29.38	29.96	29.96	30.08	28.96	15.06M
December 12, 2025	29	29.28	29.28	29.34	28.48	13.18M
December 11, 2025	28.62	28.44	28.44	28.98	27.9	7.91M
December 10, 2025	27.96	28.42	28.42	28.5	27.54	9.44M
December 09, 2025	28.4	27.5	27.5	28.4	26.94	17.45M
December 08, 2025	29.36	28.5	28.5	29.4	28.34	12.02M
December 05, 2025	28.7	29.52	29.52	29.52	28.5	6.87M
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

Zhaojin Mining Industry Company Limited (1818.HK) HKSE