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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	32.08	32.64	32.64	32.96	31.92	53.78M
November 06, 2025	30.74	32.06	32.06	32.14	30.74	58.5M
November 05, 2025	29.2	30.74	30.74	30.8	29.06	68.41M
November 04, 2025	31.02	30.02	30.02	31.46	29.68	92.27M
November 03, 2025	31.5	31.72	31.72	31.96	30.64	62.22M
October 31, 2025	32.5	32.24	32.24	33.06	32.24	44.84M
October 30, 2025	32.1	32.5	32.5	32.88	32	88.25M
October 28, 2025	32.5	31.08	31.08	32.52	31.04	100.69M
October 27, 2025	33	32.92	32.92	33.74	32.72	100.68M
October 26, 2025	33	32.92	32.92	33.74	32.72	61.82M
October 24, 2025	32.32	32.56	32.56	32.74	32.22	46.69M
October 23, 2025	31.22	31.76	31.76	32.08	30.74	60.73M
October 22, 2025	30.76	31.8	31.8	31.86	30	97.95M
October 21, 2025	33.06	32.34	32.34	33.96	32.18	65.17M
October 20, 2025	32.6	32.46	32.46	33.08	31.72	80.96M
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

Zijin Mining Group Company Limited (2899.HK) HKSE