Zhaojin Mining Industry Company Limited (HKG:1818)
Hong Kong
· Delayed Price · Currency is HKD 32.72
+0.48 (1.49%)
Mar 10, 2026, 3:05 PM HKT
HKG:1818 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 30.86 | 32.54 | 29.92 | 32.24 | 32.24 | 1.07% | 23,084,550 |
| Mar 6, 2026 | 31.66 | 32.46 | 30.92 | 31.90 | 31.90 | -1.30% | 13,571,005 |
| Mar 5, 2026 | 33.60 | 33.82 | 31.90 | 32.32 | 32.32 | -2.88% | 14,146,068 |
| Mar 4, 2026 | 33.00 | 34.00 | 32.70 | 33.28 | 33.28 | -2.80% | 18,907,490 |
| Mar 3, 2026 | 36.10 | 37.00 | 34.02 | 34.24 | 34.24 | -6.35% | 19,380,610 |
| Mar 2, 2026 | 35.60 | 36.80 | 34.10 | 36.56 | 36.56 | 5.97% | 28,154,710 |
| Feb 27, 2026 | 34.10 | 35.12 | 34.02 | 34.50 | 34.50 | 1.77% | 14,184,030 |
| Feb 26, 2026 | 35.20 | 35.50 | 33.82 | 33.90 | 33.90 | -3.69% | 14,015,550 |
| Feb 25, 2026 | 34.30 | 35.38 | 33.80 | 35.20 | 35.20 | 3.04% | 16,165,600 |
| Feb 24, 2026 | 33.30 | 34.20 | 33.02 | 34.16 | 34.16 | 3.45% | 19,471,050 |
| Feb 23, 2026 | 32.00 | 33.38 | 31.86 | 33.02 | 33.02 | 5.83% | 10,341,830 |
| Feb 20, 2026 | 31.92 | 31.92 | 31.14 | 31.20 | 31.20 | -2.92% | 5,434,593 |
| Feb 16, 2026 | 31.40 | 32.24 | 31.40 | 32.14 | 32.14 | 3.08% | 4,666,912 |
| Feb 13, 2026 | 31.40 | 32.04 | 30.76 | 31.18 | 31.18 | -3.88% | 36,815,770 |
| Feb 12, 2026 | 32.90 | 33.22 | 32.22 | 32.44 | 32.44 | -1.34% | 28,084,040 |
| Feb 11, 2026 | 32.10 | 33.74 | 31.38 | 32.88 | 32.88 | 0.86% | 46,191,440 |
| Feb 10, 2026 | 32.50 | 33.60 | 31.60 | 32.60 | 32.60 | -5.83% | 51,631,450 |
| Feb 9, 2026 | 34.48 | 34.86 | 33.84 | 34.62 | 34.62 | 4.21% | 11,209,770 |
| Feb 6, 2026 | 32.12 | 33.88 | 31.70 | 33.22 | 33.22 | -1.54% | 18,511,110 |
| Feb 5, 2026 | 34.16 | 34.58 | 32.82 | 33.74 | 33.74 | -3.16% | 18,934,355 |
| Feb 4, 2026 | 35.50 | 35.60 | 34.44 | 34.84 | 34.84 | 1.28% | 15,251,310 |
| Feb 3, 2026 | 34.90 | 34.90 | 33.14 | 34.40 | 34.40 | 3.61% | 31,462,690 |
| Feb 2, 2026 | 32.80 | 34.80 | 31.98 | 33.20 | 33.20 | -8.29% | 42,322,280 |
| Jan 30, 2026 | 38.86 | 39.34 | 36.18 | 36.20 | 36.20 | -9.95% | 38,578,480 |
| Jan 29, 2026 | 42.00 | 42.36 | 39.00 | 40.20 | 40.20 | -1.37% | 46,855,850 |
| Jan 28, 2026 | 39.42 | 40.80 | 38.94 | 40.76 | 40.76 | 6.09% | 31,238,640 |
| Jan 27, 2026 | 39.08 | 39.08 | 37.48 | 38.42 | 38.42 | -2.29% | 37,888,200 |
| Jan 26, 2026 | 39.86 | 40.46 | 38.88 | 39.32 | 39.32 | 1.87% | 28,470,460 |
| Jan 23, 2026 | 40.10 | 40.20 | 38.10 | 38.60 | 38.60 | 0.26% | 20,292,140 |
| Jan 22, 2026 | 38.88 | 39.18 | 37.88 | 38.50 | 38.50 | -3.75% | 14,621,280 |
| Jan 21, 2026 | 39.84 | 40.36 | 38.92 | 40.00 | 40.00 | 4.77% | 26,199,020 |
| Jan 20, 2026 | 37.90 | 38.40 | 36.36 | 38.18 | 38.18 | 0.95% | 14,134,830 |
| Jan 19, 2026 | 37.26 | 38.14 | 36.26 | 37.82 | 37.82 | 3.62% | 20,819,500 |
| Jan 16, 2026 | 36.88 | 36.98 | 36.04 | 36.50 | 36.50 | -0.98% | 14,542,260 |
| Jan 15, 2026 | 37.36 | 37.64 | 36.30 | 36.86 | 36.86 | -0.91% | 18,473,720 |
| Jan 14, 2026 | 37.26 | 37.62 | 36.68 | 37.20 | 37.20 | 0.59% | 12,276,210 |
| Jan 13, 2026 | 36.60 | 37.38 | 36.28 | 36.98 | 36.98 | 1.20% | 15,335,080 |
| Jan 12, 2026 | 36.52 | 37.00 | 35.88 | 36.54 | 36.54 | 2.70% | 15,785,250 |
| Jan 9, 2026 | 34.10 | 35.90 | 33.96 | 35.58 | 35.58 | 4.10% | 15,245,630 |
| Jan 8, 2026 | 33.64 | 34.90 | 33.00 | 34.18 | 34.18 | 1.36% | 15,433,780 |
| Jan 7, 2026 | 34.60 | 34.60 | 33.30 | 33.72 | 33.72 | -2.15% | 15,514,080 |
| Jan 6, 2026 | 33.00 | 34.56 | 32.86 | 34.46 | 34.46 | 7.29% | 25,240,160 |
| Jan 5, 2026 | 32.20 | 32.40 | 31.48 | 32.12 | 32.12 | 0.69% | 17,188,220 |
| Jan 2, 2026 | 30.84 | 31.90 | 30.52 | 31.90 | 31.90 | 3.77% | 2,253,435 |
| Dec 31, 2025 | 31.20 | 31.60 | 30.46 | 30.74 | 30.74 | -1.41% | 6,686,954 |
| Dec 30, 2025 | 30.50 | 31.66 | 30.42 | 31.18 | 31.18 | -0.83% | 11,717,280 |
| Dec 29, 2025 | 33.48 | 33.54 | 31.16 | 31.44 | 31.44 | -5.24% | 19,725,850 |
| Dec 24, 2025 | 33.66 | 33.98 | 32.70 | 33.18 | 33.18 | - | 6,857,205 |
| Dec 23, 2025 | 33.00 | 33.74 | 32.68 | 33.18 | 33.18 | 2.79% | 16,527,000 |
| Dec 22, 2025 | 30.88 | 32.32 | 30.54 | 32.28 | 32.28 | 6.04% | 15,127,130 |
| Dec 19, 2025 | 31.28 | 31.28 | 30.22 | 30.44 | 30.44 | -2.19% | 22,338,540 |
| Dec 18, 2025 | 29.30 | 31.48 | 28.94 | 31.12 | 31.12 | 6.21% | 31,294,080 |
| Dec 17, 2025 | 29.30 | 29.46 | 28.60 | 29.30 | 29.30 | 1.67% | 12,073,100 |
| Dec 16, 2025 | 29.70 | 30.38 | 28.50 | 28.82 | 28.82 | -3.81% | 17,509,160 |
| Dec 15, 2025 | 29.38 | 30.08 | 28.96 | 29.96 | 29.96 | 1.90% | 15,060,710 |
| Dec 12, 2025 | 29.00 | 29.40 | 28.48 | 29.40 | 29.40 | 3.38% | 14,075,170 |
| Dec 11, 2025 | 28.62 | 28.98 | 27.90 | 28.44 | 28.44 | 0.07% | 7,908,092 |
| Dec 10, 2025 | 27.96 | 28.50 | 27.54 | 28.42 | 28.42 | 3.35% | 9,436,076 |
| Dec 9, 2025 | 28.40 | 28.40 | 26.94 | 27.50 | 27.50 | -3.51% | 17,450,030 |
| Dec 8, 2025 | 29.36 | 29.40 | 28.34 | 28.50 | 28.50 | -3.46% | 12,018,560 |
| 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 |