Shandong Gold Mining Co., Ltd. (HKG:1787)
Hong Kong
· Delayed Price · Currency is HKD 41.22
+0.18 (0.44%)
At close: Feb 27, 2026
Shandong Gold Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 40.88 | 41.80 | 40.88 | 41.22 | 41.22 | 0.44% | 12,485,285 |
| Feb 26, 2026 | 41.82 | 41.82 | 40.68 | 41.04 | 41.04 | -1.87% | 8,213,110 |
| Feb 25, 2026 | 41.18 | 41.90 | 40.80 | 41.82 | 41.82 | 1.26% | 11,389,300 |
| Feb 24, 2026 | 41.90 | 41.96 | 40.22 | 41.30 | 41.30 | -0.24% | 13,422,010 |
| Feb 23, 2026 | 40.52 | 42.24 | 40.50 | 41.40 | 41.40 | 4.60% | 7,311,397 |
| Feb 20, 2026 | 39.90 | 40.70 | 39.50 | 39.58 | 39.58 | -0.50% | 4,081,349 |
| Feb 16, 2026 | 39.32 | 40.50 | 39.02 | 39.78 | 39.78 | 3.32% | 3,502,088 |
| Feb 13, 2026 | 39.58 | 40.26 | 38.38 | 38.50 | 38.50 | -5.87% | 20,016,970 |
| Feb 12, 2026 | 40.02 | 41.14 | 39.90 | 40.90 | 40.90 | 1.79% | 19,351,140 |
| Feb 11, 2026 | 38.38 | 40.70 | 37.52 | 40.18 | 40.18 | 4.42% | 31,636,310 |
| Feb 10, 2026 | 38.34 | 38.68 | 37.50 | 38.48 | 38.48 | 0.16% | 24,123,490 |
| Feb 9, 2026 | 39.16 | 39.38 | 38.06 | 38.42 | 38.42 | 1.16% | 23,386,460 |
| Feb 6, 2026 | 36.74 | 38.48 | 36.28 | 37.98 | 37.98 | -1.91% | 19,411,190 |
| Feb 5, 2026 | 39.50 | 40.00 | 37.72 | 38.72 | 38.72 | -3.92% | 21,145,070 |
| Feb 4, 2026 | 41.64 | 41.64 | 39.62 | 40.30 | 40.30 | 0.15% | 24,072,260 |
| Feb 3, 2026 | 40.10 | 40.68 | 38.06 | 40.24 | 40.24 | 3.98% | 36,633,480 |
| Feb 2, 2026 | 39.48 | 41.20 | 38.00 | 38.70 | 38.70 | -12.56% | 56,329,930 |
| Jan 30, 2026 | 49.40 | 49.88 | 44.20 | 44.26 | 44.26 | -14.31% | 38,878,570 |
| Jan 29, 2026 | 53.50 | 54.45 | 50.70 | 51.65 | 51.65 | 0.88% | 42,312,710 |
| Jan 28, 2026 | 48.30 | 51.25 | 47.80 | 51.20 | 51.20 | 8.66% | 31,043,200 |
| Jan 27, 2026 | 47.50 | 48.50 | 45.70 | 47.12 | 47.12 | -2.28% | 21,228,960 |
| Jan 26, 2026 | 47.70 | 48.94 | 47.20 | 48.22 | 48.22 | 4.51% | 28,405,860 |
| Jan 23, 2026 | 47.28 | 47.50 | 45.20 | 46.14 | 46.14 | 1.45% | 19,059,810 |
| Jan 22, 2026 | 44.88 | 45.98 | 44.06 | 45.48 | 45.48 | -1.34% | 14,440,130 |
| Jan 21, 2026 | 45.04 | 46.58 | 44.78 | 46.10 | 46.10 | 5.49% | 28,194,490 |
| Jan 20, 2026 | 42.60 | 43.70 | 41.02 | 43.70 | 43.70 | 2.73% | 16,191,270 |
| Jan 19, 2026 | 43.30 | 43.58 | 41.90 | 42.54 | 42.54 | 0.76% | 13,427,410 |
| Jan 16, 2026 | 42.14 | 42.62 | 41.26 | 42.22 | 42.22 | 0.19% | 12,354,610 |
| Jan 15, 2026 | 42.52 | 43.50 | 41.70 | 42.14 | 42.14 | -0.89% | 15,816,500 |
| Jan 14, 2026 | 42.58 | 43.74 | 42.00 | 42.52 | 42.52 | 0.47% | 15,797,030 |
| Jan 13, 2026 | 41.38 | 42.88 | 41.20 | 42.32 | 42.32 | 2.37% | 14,297,070 |
| Jan 12, 2026 | 41.00 | 41.60 | 40.38 | 41.34 | 41.34 | 3.61% | 13,523,610 |
| Jan 9, 2026 | 37.42 | 40.20 | 37.20 | 39.90 | 39.90 | 6.12% | 18,790,480 |
| Jan 8, 2026 | 36.46 | 38.06 | 36.38 | 37.60 | 37.60 | 1.68% | 9,084,697 |
| Jan 7, 2026 | 38.44 | 38.44 | 36.24 | 36.98 | 36.98 | -2.43% | 15,341,490 |
| Jan 6, 2026 | 36.80 | 38.28 | 36.70 | 37.90 | 37.90 | 3.55% | 13,667,850 |
| Jan 5, 2026 | 36.26 | 36.74 | 35.50 | 36.60 | 36.60 | 2.06% | 10,951,010 |
| Jan 2, 2026 | 34.98 | 36.04 | 34.40 | 35.86 | 35.86 | 3.64% | 1,497,831 |
| Dec 31, 2025 | 35.00 | 35.78 | 34.40 | 34.60 | 34.60 | -1.26% | 4,723,000 |
| Dec 30, 2025 | 34.48 | 35.52 | 34.02 | 35.04 | 35.04 | -0.45% | 7,852,305 |
| Dec 29, 2025 | 37.98 | 37.98 | 34.82 | 35.20 | 35.20 | -5.27% | 20,203,190 |
| Dec 24, 2025 | 38.40 | 38.80 | 36.72 | 37.16 | 37.16 | -1.85% | 5,740,006 |
| Dec 23, 2025 | 37.34 | 38.46 | 37.06 | 37.86 | 37.86 | 4.64% | 15,533,010 |
| Dec 22, 2025 | 34.86 | 36.18 | 34.86 | 36.18 | 36.18 | 5.48% | 10,087,580 |
| Dec 19, 2025 | 34.90 | 34.90 | 33.86 | 34.30 | 34.30 | -2.00% | 6,621,535 |
| Dec 18, 2025 | 34.36 | 35.20 | 33.54 | 35.00 | 35.00 | 2.70% | 8,481,794 |
| Dec 17, 2025 | 33.48 | 34.50 | 33.02 | 34.08 | 34.08 | 2.47% | 7,036,050 |
| Dec 16, 2025 | 34.08 | 34.28 | 32.66 | 33.26 | 33.26 | -3.43% | 9,850,320 |
| Dec 15, 2025 | 34.00 | 34.80 | 33.80 | 34.44 | 34.44 | 0.76% | 7,109,293 |
| Dec 12, 2025 | 33.64 | 34.30 | 33.28 | 34.18 | 34.18 | 3.76% | 9,844,893 |
| Dec 11, 2025 | 33.62 | 33.90 | 32.64 | 32.94 | 32.94 | -0.18% | 4,248,346 |
| Dec 10, 2025 | 33.18 | 33.58 | 32.58 | 33.00 | 33.00 | 0.49% | 5,652,675 |
| Dec 9, 2025 | 33.70 | 33.70 | 32.42 | 32.84 | 32.84 | -2.55% | 7,449,442 |
| Dec 8, 2025 | 34.90 | 34.90 | 33.40 | 33.70 | 33.70 | -3.16% | 8,957,280 |
| 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 |