Zijin Mining Group Company Limited - 2899.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	34.8	32.6	32.6	34.8	32.34	91.35M
October 16, 2025	33.54	33.02	33.02	34.04	32.5	77.96M
October 15, 2025	32.6	33.5	33.5	33.76	32	95.7M
October 14, 2025	35.38	32	32	35.92	31.88	143M
October 13, 2025	33	34.24	34.24	34.52	32.4	152.91M
October 10, 2025	35.72	33.66	33.66	35.72	33.5	130.09M
October 09, 2025	34.36	36.14	36.14	36.92	34.1	144.36M
October 08, 2025	34	34.28	34.28	34.48	33.82	60.58M
October 06, 2025	33.7	34.18	34.18	35.1	33.7	49.76M
October 03, 2025	33.1	33.34	33.34	33.62	32.94	30.84M
October 02, 2025	32.38	33.9	33.9	34.3	32.3	73.88M
September 30, 2025	34.5	32.6	32.6	34.8	31.72	114.79M
September 29, 2025	31.32	32.16	32.16	32.22	30.72	86.82M
September 26, 2025	30.66	30.38	30.38	31.94	30.32	68.21M
September 25, 2025	30.8	31.16	31.16	31.62	30.48	109.68M
September 24, 2025	29.72	29.64	29.64	30.02	29.46	34.8M
September 23, 2025	29.82	29.7	29.7	30.36	29.2	71.17M
September 22, 2025	29.7	29.54	29.54	29.76	28.78	77.08M
September 19, 2025	28.06	29.08	29.08	29.4	28.06	278.67M
September 18, 2025	28.4	28.3	28.3	29.04	27.84	107.4M
September 17, 2025	29.06	28.78	28.78	29.08	28.32	101.05M
September 16, 2025	30	29.38	29.38	30.28	28.28	81.43M
September 15, 2025	29.72	29.54	29.54	29.94	29.18	68.31M
September 12, 2025	29.76	29.78	29.78	29.98	29.28	70.06M
September 11, 2025	28.84	29.36	29.36	29.94	28.78	59.97M
September 10, 2025	28.46	29	29	29.04	27.8	68.88M
September 09, 2025	28.24	28.86	28.62	29.06	27.88	71.02M
September 08, 2025	28.62	27.74	27.74	28.84	27.36	65.17M
September 05, 2025	26.66	28.24	28.24	28.5	26.66	74.57M
September 04, 2025	27.92	26.68	26.68	28.24	26.38	96.39M
September 03, 2025	27.8	27.6	27.6	28.56	27.34	57.88M
September 02, 2025	27.6	27.1	27.1	27.98	26.82	80.35M
September 01, 2025	26.28	27.56	27.56	27.76	26.22	120.64M
August 29, 2025	24.9	25.58	25.58	26	24.66	76.25M
August 28, 2025	24.74	24.68	24.68	25.14	24.38	34.9M
August 27, 2025	25.2	24.74	24.74	25.3	24.56	44.55M
August 26, 2025	24.34	24.8	24.8	25.16	24.34	58.15M
August 25, 2025	23.5	24.34	24.34	24.58	23.5	80.06M
August 22, 2025	23.08	22.88	22.88	23.14	22.66	23.46M
August 21, 2025	23.36	22.9	22.9	23.36	22.74	35.08M
August 20, 2025	22.92	23.26	23.26	23.34	22.66	41.62M
August 19, 2025	23.8	23.12	23.12	23.8	22.86	30.91M
August 18, 2025	24.1	23.48	23.48	24.16	23.48	33.07M
August 15, 2025	23.8	24.1	24.1	24.16	23.4	41.2M
August 14, 2025	23.8	23.94	23.94	24.14	23.68	37.94M
August 13, 2025	23	23.7	23.7	23.7	22.9	40.11M
August 12, 2025	22.78	22.88	22.88	23.06	22.42	21.73M
August 11, 2025	23	22.86	22.86	23.06	22.44	38.19M
August 08, 2025	22.56	23.06	23.06	23.2	22.5	41.75M
August 07, 2025	22.32	22.5	22.5	22.5	21.82	32.99M
August 06, 2025	22	22.2	22.2	22.38	21.84	22.13M
August 05, 2025	21.78	22.02	22.02	22.14	21.6	34.07M
August 04, 2025	21.68	21.66	21.66	21.84	21.5	42.03M
August 01, 2025	20.85	21.15	21.15	21.55	20.85	41.63M
July 31, 2025	21.8	20.95	20.95	21.8	20.9	91.61M
July 30, 2025	22.35	22.3	22.3	22.7	22.1	39.39M
July 29, 2025	22.05	22.4	22.4	22.55	21.8	36.28M
July 28, 2025	22.5	22.5	22.5	22.7	22.1	36.69M
July 25, 2025	22.4	22.45	22.45	22.7	22.3	31.82M
July 24, 2025	22.35	22.55	22.55	22.75	22.2	46.7M

Zijin Mining Group Company Limited (2899.HK) HKSE