Zhaojin Mining Industry Company Limited (HKG:1818)
Hong Kong
· Delayed Price · Currency is HKD 29.52
+0.82 (2.86%)
At close: Dec 5, 2025
HKG:1818 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 28.70 | 29.52 | 28.50 | 29.52 | 29.52 | 2.86% | 6,871,364 |
| Dec 4, 2025 | 29.64 | 30.00 | 28.42 | 28.70 | 28.70 | -2.78% | 10,183,090 |
| Dec 3, 2025 | 29.66 | 30.10 | 29.14 | 29.52 | 29.52 | - | 6,568,600 |
| Dec 2, 2025 | 30.00 | 30.00 | 29.10 | 29.52 | 29.52 | -2.06% | 12,161,090 |
| Dec 1, 2025 | 29.60 | 30.98 | 29.30 | 30.14 | 30.14 | 3.72% | 15,824,760 |
| Nov 28, 2025 | 29.32 | 29.48 | 28.82 | 29.06 | 29.06 | 1.18% | 10,605,540 |
| Nov 27, 2025 | 29.24 | 29.56 | 28.46 | 28.72 | 28.72 | - | 9,328,500 |
| Nov 26, 2025 | 29.16 | 29.22 | 28.52 | 28.72 | 28.72 | -1.51% | 8,026,750 |
| Nov 25, 2025 | 29.36 | 30.00 | 28.90 | 29.16 | 29.16 | 1.39% | 12,187,930 |
| Nov 24, 2025 | 28.80 | 28.90 | 28.16 | 28.76 | 28.76 | 0.98% | 13,684,860 |
| Nov 21, 2025 | 28.66 | 29.06 | 28.24 | 28.48 | 28.48 | -2.13% | 8,760,719 |
| Nov 20, 2025 | 29.40 | 29.54 | 28.72 | 29.10 | 29.10 | -1.02% | 7,205,000 |
| Nov 19, 2025 | 27.90 | 29.40 | 27.90 | 29.40 | 29.40 | 6.37% | 10,515,210 |
| Nov 18, 2025 | 28.60 | 28.88 | 27.44 | 27.64 | 27.64 | -5.08% | 10,810,360 |
| Nov 17, 2025 | 29.76 | 29.76 | 28.70 | 29.12 | 29.12 | -2.80% | 11,196,290 |
| Nov 14, 2025 | 29.92 | 30.32 | 29.62 | 29.96 | 29.96 | -2.41% | 6,145,332 |
| Nov 13, 2025 | 30.10 | 30.96 | 30.10 | 30.70 | 30.70 | 2.68% | 9,305,358 |
| Nov 12, 2025 | 30.62 | 30.68 | 29.64 | 29.90 | 29.90 | -1.97% | 5,412,772 |
| Nov 11, 2025 | 31.28 | 31.38 | 30.18 | 30.50 | 30.50 | -0.33% | 9,549,098 |
| Nov 10, 2025 | 29.78 | 30.92 | 29.78 | 30.60 | 30.60 | 3.80% | 11,789,510 |
| Nov 7, 2025 | 29.18 | 29.88 | 29.10 | 29.48 | 29.48 | 1.31% | 8,872,457 |
| Nov 6, 2025 | 28.44 | 29.18 | 28.30 | 29.10 | 29.10 | 2.68% | 10,132,110 |
| Nov 5, 2025 | 27.10 | 28.60 | 27.06 | 28.34 | 28.34 | 1.80% | 10,311,840 |
| Nov 4, 2025 | 29.12 | 29.66 | 27.70 | 27.84 | 27.84 | -4.33% | 12,827,360 |
| Nov 3, 2025 | 28.70 | 29.20 | 27.62 | 29.10 | 29.10 | 0.14% | 16,380,960 |
| Oct 31, 2025 | 29.70 | 29.70 | 29.02 | 29.06 | 29.06 | -0.27% | 9,200,402 |
| Oct 30, 2025 | 28.68 | 29.24 | 28.48 | 29.14 | 29.14 | 3.63% | 13,192,810 |
| Oct 28, 2025 | 28.88 | 28.88 | 27.82 | 28.12 | 28.12 | -4.09% | 20,538,530 |
| Oct 27, 2025 | 29.06 | 29.44 | 28.54 | 29.32 | 29.32 | 0.89% | 15,063,930 |
| Oct 24, 2025 | 29.80 | 29.80 | 28.76 | 29.06 | 29.06 | -1.02% | 8,549,102 |
| Oct 23, 2025 | 29.50 | 29.54 | 28.30 | 29.36 | 29.36 | -1.61% | 14,336,960 |
| Oct 22, 2025 | 28.98 | 30.06 | 28.14 | 29.84 | 29.84 | -2.29% | 28,284,170 |
| Oct 21, 2025 | 31.50 | 32.18 | 30.32 | 30.54 | 30.54 | 0.07% | 16,138,530 |
| Oct 20, 2025 | 31.00 | 31.24 | 29.80 | 30.52 | 30.52 | -3.30% | 22,937,110 |
| Oct 17, 2025 | 33.44 | 33.84 | 31.40 | 31.56 | 31.56 | -2.53% | 24,797,900 |
| Oct 16, 2025 | 32.30 | 33.58 | 31.78 | 32.38 | 32.38 | 0.06% | 16,058,790 |
| Oct 15, 2025 | 32.16 | 32.64 | 31.44 | 32.36 | 32.36 | 2.34% | 19,266,840 |
| Oct 14, 2025 | 34.60 | 35.06 | 31.20 | 31.62 | 31.62 | -4.93% | 24,735,060 |
| Oct 13, 2025 | 31.30 | 33.28 | 31.04 | 33.26 | 33.26 | 3.48% | 38,207,450 |
| Oct 10, 2025 | 33.54 | 34.18 | 31.92 | 32.14 | 32.14 | -7.43% | 20,387,400 |
| Oct 9, 2025 | 35.00 | 35.06 | 33.90 | 34.72 | 34.72 | 1.11% | 17,397,160 |
| Oct 8, 2025 | 33.14 | 34.64 | 32.72 | 34.34 | 34.34 | 4.06% | 14,055,240 |
| Oct 6, 2025 | 31.92 | 33.00 | 31.92 | 33.00 | 33.00 | 3.84% | 6,779,123 |
| Oct 3, 2025 | 31.96 | 31.96 | 31.28 | 31.78 | 31.78 | -1.18% | 4,912,537 |
| Oct 2, 2025 | 31.08 | 32.30 | 31.04 | 32.16 | 32.16 | 2.88% | 7,572,864 |
| Sep 30, 2025 | 32.22 | 32.32 | 30.80 | 31.26 | 31.26 | -0.13% | 21,967,970 |
| Sep 29, 2025 | 29.96 | 31.56 | 29.66 | 31.30 | 31.30 | 6.68% | 19,995,170 |
| Sep 26, 2025 | 29.40 | 30.00 | 29.04 | 29.34 | 29.34 | -0.20% | 9,295,824 |
| Sep 25, 2025 | 29.78 | 30.22 | 29.06 | 29.40 | 29.40 | -1.61% | 13,250,500 |
| Sep 24, 2025 | 30.00 | 30.48 | 29.56 | 29.88 | 29.88 | -1.13% | 11,038,180 |
| Sep 23, 2025 | 30.38 | 30.90 | 29.84 | 30.22 | 30.22 | 1.41% | 16,023,020 |
| Sep 22, 2025 | 29.08 | 29.86 | 28.82 | 29.80 | 29.80 | 6.35% | 20,417,100 |
| Sep 19, 2025 | 27.96 | 28.52 | 27.74 | 28.02 | 28.02 | 1.01% | 21,797,410 |
| Sep 18, 2025 | 27.90 | 28.56 | 27.26 | 27.74 | 27.74 | -2.67% | 24,242,210 |
| Sep 17, 2025 | 29.00 | 29.00 | 27.86 | 28.50 | 28.50 | -2.86% | 22,209,550 |
| Sep 16, 2025 | 30.66 | 30.92 | 28.42 | 29.34 | 29.34 | -1.28% | 18,818,530 |
| Sep 15, 2025 | 30.00 | 30.28 | 29.34 | 29.72 | 29.72 | -1.00% | 13,041,780 |
| Sep 12, 2025 | 28.76 | 30.04 | 28.76 | 30.02 | 30.02 | 4.38% | 16,947,740 |
| Sep 11, 2025 | 28.90 | 29.16 | 28.38 | 28.76 | 28.76 | -0.48% | 17,121,850 |
| Sep 10, 2025 | 28.10 | 28.90 | 27.66 | 28.90 | 28.90 | -0.14% | 16,208,690 |
| Sep 9, 2025 | 28.46 | 29.46 | 28.18 | 28.94 | 28.94 | 3.14% | 24,013,470 |
| Sep 8, 2025 | 28.90 | 28.98 | 27.46 | 28.06 | 28.06 | -0.64% | 15,096,320 |
| Sep 5, 2025 | 27.44 | 28.88 | 26.94 | 28.24 | 28.24 | 4.44% | 18,992,480 |
| Sep 4, 2025 | 28.38 | 28.38 | 26.62 | 27.04 | 27.04 | -3.08% | 20,647,930 |
| Sep 3, 2025 | 28.00 | 29.10 | 27.02 | 27.90 | 27.90 | 4.03% | 16,212,800 |
| Sep 2, 2025 | 27.00 | 27.00 | 25.90 | 26.82 | 26.82 | 2.13% | 15,313,030 |
| Sep 1, 2025 | 25.00 | 26.30 | 24.92 | 26.26 | 26.26 | 8.96% | 27,170,790 |
| Aug 29, 2025 | 23.42 | 24.56 | 23.36 | 24.10 | 24.10 | 4.42% | 21,229,350 |
| Aug 28, 2025 | 22.90 | 23.52 | 22.66 | 23.08 | 23.08 | 1.76% | 12,219,210 |
| Aug 27, 2025 | 23.20 | 23.24 | 22.46 | 22.68 | 22.68 | -0.70% | 10,836,770 |
| Aug 26, 2025 | 22.02 | 23.06 | 21.56 | 22.84 | 22.84 | 5.35% | 22,712,570 |
| Aug 25, 2025 | 21.80 | 22.18 | 20.82 | 21.68 | 21.68 | 1.31% | 27,164,240 |
| Aug 22, 2025 | 21.66 | 21.84 | 20.92 | 21.40 | 21.40 | 0.28% | 8,896,168 |
| Aug 21, 2025 | 21.58 | 21.74 | 21.18 | 21.34 | 21.34 | -0.47% | 9,117,402 |
| Aug 20, 2025 | 21.04 | 21.50 | 20.78 | 21.44 | 21.44 | 1.23% | 15,825,020 |
| Aug 19, 2025 | 21.72 | 21.98 | 21.02 | 21.18 | 21.18 | -3.11% | 8,356,769 |
| Aug 18, 2025 | 22.48 | 22.78 | 21.60 | 21.86 | 21.86 | -1.97% | 13,841,840 |
| Aug 15, 2025 | 22.10 | 22.50 | 21.82 | 22.30 | 22.30 | 0.36% | 7,096,251 |
| Aug 14, 2025 | 22.00 | 22.46 | 21.84 | 22.22 | 22.22 | 1.74% | 11,095,970 |
| Aug 13, 2025 | 21.60 | 22.08 | 21.60 | 21.84 | 21.84 | 0.28% | 10,302,860 |
| Aug 12, 2025 | 21.54 | 21.80 | 21.16 | 21.78 | 21.78 | 1.11% | 7,613,715 |
| Aug 11, 2025 | 22.10 | 22.12 | 21.16 | 21.54 | 21.54 | -4.77% | 17,129,500 |
| Aug 8, 2025 | 22.04 | 22.80 | 22.04 | 22.62 | 22.62 | 3.10% | 14,110,930 |
| Aug 7, 2025 | 21.54 | 21.94 | 21.30 | 21.94 | 21.94 | 2.33% | 11,411,350 |
| Aug 6, 2025 | 21.22 | 21.78 | 21.20 | 21.44 | 21.44 | 2.10% | 12,142,850 |
| Aug 5, 2025 | 21.20 | 21.48 | 20.74 | 21.00 | 21.00 | 0.10% | 11,571,830 |
| Aug 4, 2025 | 20.10 | 21.18 | 20.02 | 20.98 | 20.98 | 7.70% | 29,687,880 |
| Aug 1, 2025 | 19.58 | 19.80 | 19.42 | 19.48 | 19.48 | -0.51% | 6,441,733 |
| Jul 31, 2025 | 19.96 | 20.20 | 19.34 | 19.58 | 19.58 | -3.78% | 16,444,260 |
| Jul 30, 2025 | 20.40 | 20.65 | 20.05 | 20.35 | 20.35 | 1.24% | 12,022,150 |
| Jul 29, 2025 | 19.52 | 20.25 | 19.30 | 20.10 | 20.10 | 2.13% | 14,819,280 |
| Jul 28, 2025 | 20.15 | 20.20 | 19.52 | 19.68 | 19.68 | -2.81% | 18,321,910 |
| Jul 25, 2025 | 20.80 | 20.90 | 20.20 | 20.25 | 20.25 | -3.11% | 14,112,870 |
| Jul 24, 2025 | 21.20 | 21.35 | 20.75 | 20.90 | 20.90 | -3.24% | 14,666,310 |
| Jul 23, 2025 | 21.95 | 22.10 | 21.30 | 21.60 | 21.60 | - | 9,729,356 |
| Jul 22, 2025 | 21.55 | 21.90 | 21.10 | 21.60 | 21.60 | 2.13% | 14,149,150 |
| Jul 21, 2025 | 20.80 | 21.15 | 20.45 | 21.15 | 21.15 | 1.44% | 8,854,723 |
| Jul 18, 2025 | 20.55 | 21.10 | 20.35 | 20.85 | 20.85 | 1.46% | 8,097,623 |
| Jul 17, 2025 | 21.15 | 21.50 | 20.30 | 20.55 | 20.55 | -2.84% | 10,707,720 |
| Jul 16, 2025 | 21.05 | 21.60 | 20.85 | 21.15 | 21.15 | -1.40% | 8,832,500 |