Zijin Mining Group Company Limited (2899.HK) HKSE

38.26

-1.46(-3.68%)

Updated at March 13 04:08PM

Currency In HKD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 13, 2026	39.12	38.26	38.26	39.66	38.12	45.51M
March 12, 2026	39.5	39.72	39.72	40.14	38.88	40.42M
March 11, 2026	40.1	39.76	39.76	40.8	39.6	25.43M
March 10, 2026	39.8	39.98	39.98	40.6	39.8	21.94M
March 09, 2026	38	38.98	38.98	39.12	37.1	106.32M
March 06, 2026	40.32	40.12	40.12	40.74	39.2	59.74M
March 05, 2026	42.96	40.86	40.86	42.96	40.18	64.36M
March 04, 2026	41.8	41.22	41.22	42.98	40.94	46.15M
March 03, 2026	46.5	43.22	43.22	46.5	42.82	79.34M
March 02, 2026	46.14	46.04	46.04	46.48	43.94	78.26M
February 27, 2026	44.98	45	45	45.46	44.22	47.91M
February 26, 2026	45.3	44.48	44.48	45.3	44.04	53.91M
February 25, 2026	44.68	44.9	44.9	45.28	44.08	38.81M
February 24, 2026	45.26	44.02	44.02	45.26	43.6	52.05M
February 23, 2026	43.9	44.92	44.92	45.52	43.88	40.76M
February 20, 2026	43.52	42.64	0	44.06	42.64	28.34M
February 16, 2026	41.86	43.52	0	43.56	41.68	30.27M
February 13, 2026	43.46	41.58	0	43.8	41.32	97.92M
February 12, 2026	44.6	45.02	0	45.58	43.74	111.8M
February 11, 2026	42.3	43.52	0	44.26	41.66	80.13M
February 10, 2026	42.46	42.32	0	42.46	41.1	66.96M
February 09, 2026	40.04	41.28	0	41.5	40.04	76.39M
February 06, 2026	38.02	39.1	0	39.54	37.54	69.28M
February 05, 2026	40.98	39.66	0	40.98	38.5	88.9M
February 04, 2026	42.24	41.64	0	42.72	40.74	61.86M
February 03, 2026	40.9	41.36	0	41.44	39.72	119.08M
February 02, 2026	37.72	39.56	0	40.58	37.7	182.23M
January 30, 2026	44.52	41.9	0	45.22	41.76	184.77M
January 29, 2026	45.6	46.14	0	46.98	44.58	135.12M
January 28, 2026	44.36	44.76	0	45.06	43.22	149.58M
January 27, 2026	44	43.4	0	45.18	42.04	129.71M
January 26, 2026	41.6	42.18	0	43.56	41.6	137.12M
January 23, 2026	40.5	40.42	0	40.88	40.1	49.16M
January 22, 2026	40.04	39.98	0	40.14	39.16	53.34M
January 21, 2026	40.44	40.92	0	41.02	39.96	58.66M
January 20, 2026	39.84	39.98	0	40.22	37.88	61.47M
January 19, 2026	40	39.32	0	40.28	39.24	42.21M
January 16, 2026	40.44	39.46	0	40.94	39.1	62.26M
January 15, 2026	40.8	40	0	41.42	39.32	82.15M
January 14, 2026	41	40.8	0	41.68	40.5	54.23M
January 13, 2026	40	40.22	0	40.72	39.36	71.74M
January 12, 2026	39.3	39.28	0	39.68	38.36	60.28M
January 09, 2026	37.2	38.26	0	38.9	37	52.16M
January 08, 2026	37.42	37.2	0	37.68	36.58	50.41M
January 07, 2026	38.68	37.92	0	39.06	37.72	64.04M
January 06, 2026	37.2	38.26	0	38.96	37.12	99.96M
January 05, 2026	37	36.62	0	37	35.76	75.38M
January 02, 2026	35.66	36.94	0	37.06	35.34	27.38M
December 31, 2025	35.38	35.66	0	36.98	35.2	65.08M
December 30, 2025	33.36	35.36	0	35.58	33.2	57.8M
December 29, 2025	36	34.12	0	36.36	33.86	104.66M
December 24, 2025	35.28	35.18	0	35.66	34.7	22.95M
December 23, 2025	35.8	34.84	0	35.88	34.2	49.26M
December 22, 2025	34.1	35.38	0	35.38	34.1	63.5M
December 19, 2025	32.86	33.6	0	33.6	32.44	47.97M
December 18, 2025	33.32	33.2	0	34	32.84	43.39M
December 17, 2025	33.38	33.54	0	33.94	32.92	46.13M
December 16, 2025	33.8	32.94	0	34.16	32.58	47.53M
December 15, 2025	34	34.46	0	34.76	33.66	47.51M
December 12, 2025	34.24	34.32	0	34.48	33.64	58.87M