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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	43.52	42.64	42.64	44.06	42.64	28.34M
February 16, 2026	41.86	43.52	43.52	43.56	41.68	30.27M
February 13, 2026	43.46	41.58	41.58	43.8	41.32	97.92M
February 12, 2026	44.6	45.02	45.02	45.58	43.74	111.8M
February 11, 2026	42.3	43.52	43.52	44.26	41.66	80.13M
February 10, 2026	42.46	42.32	42.32	42.46	41.1	66.96M
February 09, 2026	40.04	41.28	41.28	41.5	40.04	76.39M
February 06, 2026	38.02	39.1	39.1	39.54	37.54	69.28M
February 05, 2026	40.98	39.66	39.66	40.98	38.5	88.9M
February 04, 2026	42.24	41.64	41.64	42.72	40.74	61.86M
February 03, 2026	40.9	41.36	41.36	41.44	39.72	119.08M
February 02, 2026	37.72	39.56	39.56	40.58	37.7	182.23M
January 30, 2026	44.52	41.9	41.9	45.22	41.76	184.77M
January 29, 2026	45.6	46.14	46.14	46.98	44.58	135.12M
January 28, 2026	44.36	44.76	44.76	45.06	43.22	149.58M
January 27, 2026	44	43.4	43.4	45.18	42.04	129.71M
January 26, 2026	41.6	42.18	42.18	43.56	41.6	137.12M
January 23, 2026	40.5	40.42	40.42	40.88	40.1	49.16M
January 22, 2026	40.04	39.98	39.98	40.14	39.16	53.34M
January 21, 2026	40.44	40.92	40.92	41.02	39.96	58.66M
January 20, 2026	39.84	39.98	39.98	40.22	37.88	61.47M
January 19, 2026	40	39.32	39.32	40.28	39.24	42.21M
January 16, 2026	40.44	39.28	39.28	40.94	39.1	58.42M
January 15, 2026	40.8	40	40	41.42	39.32	82.15M
January 14, 2026	41	40.8	40.8	41.68	40.5	54.23M
January 13, 2026	40	40.22	40.22	40.72	39.36	71.74M
January 12, 2026	39.3	39.28	39.28	39.68	38.36	60.28M
January 09, 2026	37.2	38.26	38.26	38.9	37	52.16M
January 08, 2026	37.42	37.2	37.2	37.68	36.58	50.41M
January 07, 2026	38.68	37.92	37.92	39.06	37.72	64.04M
January 06, 2026	37.2	38.26	38.26	38.96	37.12	99.96M
January 05, 2026	37	36.62	36.62	37	35.76	75.38M
January 02, 2026	35.66	36.94	36.94	37.06	35.34	27.38M
December 31, 2025	35.38	35.66	35.66	36.98	35.2	65.08M
December 30, 2025	33.36	35.36	35.36	35.58	33.2	57.8M
December 29, 2025	36	34.12	34.12	36.36	33.86	101.6M
December 24, 2025	35.28	35.18	35.18	35.66	34.7	22.95M
December 23, 2025	35.8	34.84	34.84	35.88	34.2	46.33M
December 22, 2025	34.1	35.38	35.38	35.38	34.1	63.5M
December 19, 2025	32.86	33.6	33.6	33.6	32.44	47.97M
December 18, 2025	33.32	33.2	33.2	34	32.84	43.39M
December 17, 2025	33.38	33.54	33.54	33.94	32.92	46.13M
December 16, 2025	33.8	32.94	32.94	34.16	32.58	47.53M
December 15, 2025	34	34.46	34.46	34.76	33.66	47.51M
December 12, 2025	34.24	34.36	34.36	34.48	33.64	55.13M
December 11, 2025	33.62	33.08	33.08	34.32	32.86	44.04M
December 10, 2025	32.66	32.96	32.96	33.08	32.24	30.31M
December 09, 2025	33.5	32.5	32.5	33.5	32.08	48.94M
December 08, 2025	34.22	33.94	33.94	34.26	33.26	48.65M
December 05, 2025	33.2	34.4	34.4	34.4	32.9	67.13M
December 04, 2025	33.8	33.2	33.2	34.24	33.04	66.08M
December 03, 2025	32.8	32.78	32.78	33.44	32.4	47.82M
December 02, 2025	32.38	32.72	32.72	32.76	32.04	59.6M
December 01, 2025	31.22	32.32	32.32	32.82	31.22	84.86M
November 28, 2025	31.26	30.7	30.7	31.26	30.4	46.37M
November 27, 2025	31.06	30.7	30.7	31.06	30.46	66.31M
November 26, 2025	31.42	30.28	30.28	31.42	30.18	63.98M
November 25, 2025	31.3	30.92	30.92	31.42	30.7	45.92M
November 24, 2025	30.48	30.38	30.38	30.5	29.66	77.61M
November 21, 2025	30.3	30	30	31.04	29.96	63.95M

Zijin Mining Group Company Limited (2899.HK) HKSE