Shandong Gold Mining Co., Ltd. (HKG:1787)
Hong Kong
· Delayed Price · Currency is HKD 34.80
+0.46 (1.34%)
At close: Dec 5, 2025
Shandong Gold Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 34.16 | 35.00 | 34.16 | 34.80 | 34.80 | 1.34% | 7,660,900 |
| Dec 4, 2025 | 35.60 | 36.16 | 34.00 | 34.34 | 34.34 | -3.21% | 9,285,858 |
| Dec 3, 2025 | 35.70 | 35.86 | 35.22 | 35.48 | 35.48 | -0.62% | 4,091,250 |
| Dec 2, 2025 | 35.94 | 35.94 | 35.36 | 35.70 | 35.70 | -0.78% | 5,289,319 |
| Dec 1, 2025 | 35.18 | 36.34 | 35.00 | 35.98 | 35.98 | 4.05% | 10,800,460 |
| Nov 28, 2025 | 34.80 | 35.20 | 34.38 | 34.58 | 34.58 | 0.64% | 5,251,150 |
| Nov 27, 2025 | 34.46 | 34.72 | 34.12 | 34.36 | 34.36 | 1.24% | 4,097,500 |
| Nov 26, 2025 | 34.14 | 34.50 | 33.76 | 33.94 | 33.94 | -0.35% | 4,586,137 |
| Nov 25, 2025 | 34.70 | 34.72 | 33.84 | 34.06 | 34.06 | 0.95% | 6,404,606 |
| Nov 24, 2025 | 32.84 | 33.74 | 32.34 | 33.74 | 33.74 | 2.74% | 9,244,243 |
| Nov 21, 2025 | 33.50 | 33.50 | 32.42 | 32.84 | 32.84 | -3.24% | 11,438,000 |
| Nov 20, 2025 | 34.52 | 35.14 | 33.58 | 33.94 | 33.94 | -1.68% | 6,530,450 |
| Nov 19, 2025 | 32.78 | 34.64 | 32.78 | 34.52 | 34.52 | 7.01% | 10,012,860 |
| Nov 18, 2025 | 33.38 | 33.50 | 32.02 | 32.26 | 32.26 | -4.16% | 11,010,580 |
| Nov 17, 2025 | 34.00 | 34.16 | 33.30 | 33.66 | 33.66 | -3.05% | 10,769,370 |
| Nov 14, 2025 | 34.60 | 35.24 | 34.16 | 34.72 | 34.72 | -1.59% | 8,369,606 |
| Nov 13, 2025 | 34.70 | 35.30 | 34.38 | 35.28 | 35.28 | 3.76% | 10,381,100 |
| Nov 12, 2025 | 35.00 | 35.00 | 33.82 | 34.00 | 34.00 | -1.73% | 9,503,246 |
| Nov 11, 2025 | 35.00 | 35.34 | 34.46 | 34.60 | 34.60 | 0.29% | 13,452,800 |
| Nov 10, 2025 | 33.08 | 34.94 | 33.08 | 34.50 | 34.50 | 5.31% | 18,091,580 |
| Nov 7, 2025 | 32.16 | 32.98 | 32.10 | 32.76 | 32.76 | 1.17% | 12,531,230 |
| Nov 6, 2025 | 31.50 | 32.48 | 31.36 | 32.38 | 32.38 | 2.79% | 8,358,629 |
| Nov 5, 2025 | 30.52 | 31.88 | 30.30 | 31.50 | 31.50 | 1.09% | 14,323,220 |
| Nov 4, 2025 | 32.10 | 32.14 | 30.82 | 31.16 | 31.16 | -3.89% | 12,816,610 |
| Nov 3, 2025 | 32.06 | 32.54 | 30.96 | 32.42 | 32.42 | -0.86% | 21,858,270 |
| Oct 31, 2025 | 33.34 | 33.64 | 32.42 | 32.70 | 32.70 | -0.55% | 10,949,920 |
| Oct 30, 2025 | 33.62 | 33.66 | 32.80 | 32.88 | 32.88 | 0.92% | 19,089,760 |
| Oct 28, 2025 | 33.00 | 33.18 | 32.16 | 32.58 | 32.58 | -2.98% | 17,221,360 |
| Oct 27, 2025 | 33.00 | 33.80 | 32.62 | 33.58 | 33.58 | 0.66% | 14,998,550 |
| Oct 24, 2025 | 34.10 | 34.46 | 33.10 | 33.36 | 33.36 | -1.53% | 10,094,200 |
| Oct 23, 2025 | 34.00 | 34.62 | 33.00 | 33.88 | 33.88 | -1.85% | 13,339,860 |
| Oct 22, 2025 | 33.16 | 34.66 | 32.20 | 34.52 | 34.52 | -2.60% | 22,253,570 |
| Oct 21, 2025 | 36.64 | 36.98 | 35.18 | 35.44 | 35.44 | -0.78% | 20,637,850 |
| Oct 20, 2025 | 37.10 | 37.14 | 35.20 | 35.72 | 35.72 | -5.75% | 28,150,250 |
| Oct 17, 2025 | 39.68 | 39.86 | 37.48 | 37.90 | 37.90 | 0.26% | 31,167,080 |
| Oct 16, 2025 | 39.06 | 39.74 | 37.58 | 37.80 | 37.80 | -2.28% | 32,977,560 |
| Oct 15, 2025 | 38.00 | 39.18 | 36.84 | 38.68 | 38.68 | -3.35% | 76,085,580 |
| Oct 14, 2025 | 43.60 | 44.36 | 39.56 | 40.02 | 40.02 | -4.44% | 46,372,100 |
| Oct 13, 2025 | 40.48 | 41.88 | 39.22 | 41.88 | 41.88 | 7.11% | 32,507,890 |
| Oct 10, 2025 | 40.50 | 41.16 | 38.78 | 39.10 | 39.10 | -7.04% | 25,124,070 |
| Oct 9, 2025 | 43.00 | 43.52 | 41.74 | 42.06 | 42.06 | -1.50% | 31,101,500 |
| Oct 8, 2025 | 40.50 | 43.56 | 40.16 | 42.70 | 42.70 | 7.61% | 18,495,260 |
| Oct 6, 2025 | 38.40 | 40.40 | 38.34 | 39.68 | 39.68 | 5.25% | 9,143,006 |
| Oct 3, 2025 | 37.30 | 37.92 | 37.12 | 37.70 | 37.70 | -1.15% | 4,625,000 |
| Oct 2, 2025 | 37.20 | 38.40 | 36.96 | 38.14 | 38.14 | 3.25% | 7,147,803 |
| Sep 30, 2025 | 38.50 | 38.60 | 36.50 | 36.94 | 36.94 | -1.07% | 21,892,790 |
| Sep 29, 2025 | 36.54 | 37.68 | 35.62 | 37.34 | 37.15 | 4.19% | 17,391,600 |
| Sep 26, 2025 | 35.90 | 36.54 | 35.68 | 35.84 | 35.66 | -0.55% | 15,918,350 |
| Sep 25, 2025 | 37.60 | 37.60 | 35.70 | 36.04 | 35.86 | -4.20% | 35,444,140 |
| Sep 24, 2025 | 38.88 | 39.12 | 37.26 | 37.62 | 37.43 | -3.09% | 29,684,010 |
| Sep 23, 2025 | 39.28 | 39.76 | 38.22 | 38.82 | 38.62 | 1.46% | 16,357,360 |
| Sep 22, 2025 | 36.70 | 38.46 | 36.24 | 38.26 | 38.06 | 7.23% | 19,310,210 |
| Sep 19, 2025 | 33.62 | 35.68 | 33.36 | 35.68 | 35.50 | 6.13% | 16,965,430 |
| Sep 18, 2025 | 34.40 | 34.40 | 33.12 | 33.62 | 33.45 | -2.78% | 26,527,950 |
| Sep 17, 2025 | 36.00 | 36.00 | 34.38 | 34.58 | 34.40 | -3.52% | 23,441,740 |
| Sep 16, 2025 | 36.16 | 36.76 | 34.26 | 35.84 | 35.66 | 2.22% | 26,312,680 |
| Sep 15, 2025 | 34.82 | 35.92 | 33.94 | 35.06 | 34.88 | 1.56% | 20,969,610 |
| Sep 12, 2025 | 34.30 | 35.56 | 34.08 | 34.52 | 34.34 | 1.11% | 29,050,120 |
| Sep 11, 2025 | 33.98 | 34.70 | 33.64 | 34.14 | 33.97 | 0.06% | 15,581,530 |
| Sep 10, 2025 | 34.52 | 35.00 | 33.80 | 34.12 | 33.95 | -3.72% | 26,463,280 |
| Sep 9, 2025 | 33.66 | 36.30 | 33.26 | 35.44 | 35.26 | 7.20% | 47,592,650 |
| Sep 8, 2025 | 34.22 | 34.28 | 32.20 | 33.06 | 32.89 | 0.73% | 23,219,620 |
| Sep 5, 2025 | 30.98 | 33.10 | 30.88 | 32.82 | 32.65 | 5.87% | 26,047,590 |
| Sep 4, 2025 | 32.04 | 32.50 | 30.54 | 31.00 | 30.84 | -1.65% | 21,909,400 |
| Sep 3, 2025 | 32.00 | 33.44 | 30.54 | 31.52 | 31.36 | 2.07% | 41,359,220 |
| Sep 2, 2025 | 31.40 | 31.86 | 29.84 | 30.88 | 30.72 | -1.66% | 65,336,320 |
| Sep 1, 2025 | 30.34 | 31.94 | 30.18 | 31.40 | 31.24 | 6.95% | 29,642,910 |
| Aug 29, 2025 | 29.90 | 30.26 | 29.28 | 29.36 | 29.21 | -0.47% | 15,376,890 |
| Aug 28, 2025 | 29.30 | 30.06 | 28.68 | 29.50 | 29.35 | 2.93% | 12,761,990 |
| Aug 27, 2025 | 29.24 | 29.30 | 28.24 | 28.66 | 28.51 | -0.90% | 9,777,325 |
| Aug 26, 2025 | 28.22 | 29.02 | 27.80 | 28.92 | 28.77 | 4.48% | 18,397,750 |
| Aug 25, 2025 | 27.50 | 28.10 | 27.10 | 27.68 | 27.54 | 3.75% | 15,766,150 |
| Aug 22, 2025 | 26.30 | 26.88 | 26.10 | 26.68 | 26.54 | 1.44% | 5,341,591 |
| Aug 21, 2025 | 26.98 | 27.12 | 26.18 | 26.30 | 26.17 | -1.35% | 4,202,046 |
| Aug 20, 2025 | 26.18 | 26.80 | 25.80 | 26.66 | 26.52 | 0.98% | 7,249,801 |
| Aug 19, 2025 | 27.22 | 27.22 | 26.10 | 26.40 | 26.26 | -3.01% | 8,965,005 |
| Aug 18, 2025 | 27.88 | 28.00 | 26.94 | 27.22 | 27.08 | -1.38% | 9,663,476 |
| Aug 15, 2025 | 27.60 | 27.94 | 27.14 | 27.60 | 27.46 | -0.29% | 6,597,068 |
| Aug 14, 2025 | 28.08 | 28.28 | 27.42 | 27.68 | 27.54 | 0.22% | 6,765,555 |
| Aug 13, 2025 | 27.58 | 28.12 | 27.32 | 27.62 | 27.48 | - | 9,580,469 |
| Aug 12, 2025 | 27.72 | 28.04 | 27.40 | 27.62 | 27.48 | 0.73% | 7,121,500 |
| Aug 11, 2025 | 29.18 | 29.18 | 27.34 | 27.42 | 27.28 | -7.99% | 16,779,450 |
| Aug 8, 2025 | 29.34 | 30.06 | 28.90 | 29.80 | 29.65 | 2.97% | 14,948,720 |
| Aug 7, 2025 | 28.50 | 28.96 | 28.00 | 28.94 | 28.79 | 2.48% | 10,728,240 |
| Aug 6, 2025 | 27.38 | 28.30 | 27.16 | 28.24 | 28.10 | 3.98% | 15,880,710 |
| Aug 5, 2025 | 26.78 | 27.76 | 26.78 | 27.16 | 27.02 | 0.97% | 9,940,065 |
| Aug 4, 2025 | 25.00 | 26.98 | 24.82 | 26.90 | 26.76 | 10.70% | 25,769,340 |
| Aug 1, 2025 | 24.40 | 24.65 | 24.10 | 24.30 | 24.18 | -0.21% | 4,240,690 |
| Jul 31, 2025 | 25.25 | 25.25 | 24.05 | 24.35 | 24.23 | -3.94% | 13,844,800 |
| Jul 30, 2025 | 25.70 | 25.80 | 25.15 | 25.35 | 25.22 | -0.59% | 6,300,994 |
| Jul 29, 2025 | 25.45 | 25.55 | 24.85 | 25.50 | 25.37 | - | 10,788,280 |
| Jul 28, 2025 | 26.20 | 26.35 | 25.25 | 25.50 | 25.37 | -3.23% | 16,941,140 |
| Jul 25, 2025 | 26.45 | 26.55 | 26.00 | 26.35 | 26.21 | -0.19% | 7,101,990 |
| Jul 24, 2025 | 27.25 | 27.25 | 26.10 | 26.40 | 26.26 | -4.17% | 13,208,480 |
| Jul 23, 2025 | 27.95 | 28.20 | 27.00 | 27.55 | 27.41 | 0.18% | 9,779,402 |
| Jul 22, 2025 | 27.85 | 28.20 | 27.25 | 27.50 | 27.36 | 1.10% | 8,900,512 |
| Jul 21, 2025 | 26.50 | 27.25 | 26.10 | 27.20 | 27.06 | 3.42% | 11,008,000 |
| Jul 18, 2025 | 25.80 | 26.35 | 25.65 | 26.30 | 26.17 | 2.53% | 4,882,430 |
| Jul 17, 2025 | 26.50 | 26.80 | 25.30 | 25.65 | 25.52 | -3.75% | 16,008,140 |
| Jul 16, 2025 | 26.80 | 27.00 | 26.50 | 26.65 | 26.51 | -0.93% | 5,856,291 |