Chifeng Jilong Gold Mining Co.,Ltd. (HKG:6693)
Hong Kong
· Delayed Price · Currency is HKD 41.34
+1.40 (3.51%)
Mar 10, 2026, 10:35 AM HKT
HKG:6693 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 38.06 | 40.32 | 37.08 | 39.94 | 39.94 | 0.35% | 11,851,150 |
| Mar 6, 2026 | 38.60 | 40.84 | 37.96 | 39.80 | 39.80 | 1.69% | 9,328,139 |
| Mar 5, 2026 | 41.30 | 41.50 | 38.90 | 39.14 | 39.14 | -3.69% | 8,882,266 |
| Mar 4, 2026 | 39.80 | 42.40 | 39.80 | 40.64 | 40.64 | -3.38% | 8,752,025 |
| Mar 3, 2026 | 44.00 | 44.44 | 41.22 | 42.06 | 42.06 | -5.44% | 16,738,240 |
| Mar 2, 2026 | 41.62 | 45.00 | 40.16 | 44.48 | 44.48 | 12.15% | 24,794,870 |
| Feb 27, 2026 | 38.80 | 39.98 | 38.80 | 39.66 | 39.66 | 2.69% | 5,027,100 |
| Feb 26, 2026 | 39.76 | 39.92 | 38.58 | 38.62 | 38.62 | -2.87% | 4,327,611 |
| Feb 25, 2026 | 39.28 | 39.86 | 38.42 | 39.76 | 39.76 | 1.64% | 5,997,920 |
| Feb 24, 2026 | 39.16 | 39.72 | 38.60 | 39.12 | 39.12 | -1.91% | 6,160,519 |
| Feb 23, 2026 | 37.78 | 40.62 | 37.78 | 39.88 | 39.88 | 7.96% | 3,215,300 |
| Feb 20, 2026 | 37.18 | 37.60 | 36.40 | 36.94 | 36.94 | -0.65% | 1,728,000 |
| Feb 16, 2026 | 36.42 | 37.18 | 36.20 | 37.18 | 37.18 | 3.51% | 1,251,800 |
| Feb 13, 2026 | 36.18 | 36.68 | 35.58 | 35.92 | 35.92 | -3.60% | 6,605,836 |
| Feb 12, 2026 | 37.54 | 38.12 | 37.00 | 37.26 | 37.26 | -1.32% | 7,136,610 |
| Feb 11, 2026 | 35.92 | 37.98 | 35.50 | 37.76 | 37.76 | 5.95% | 12,194,800 |
| Feb 10, 2026 | 36.30 | 36.30 | 35.38 | 35.64 | 35.64 | -0.83% | 6,890,160 |
| Feb 9, 2026 | 35.98 | 36.50 | 35.78 | 35.94 | 35.94 | 2.39% | 6,765,909 |
| Feb 6, 2026 | 33.80 | 35.90 | 33.60 | 35.10 | 35.10 | -1.07% | 7,704,585 |
| Feb 5, 2026 | 36.92 | 37.24 | 34.88 | 35.48 | 35.48 | -5.89% | 12,033,190 |
| Feb 4, 2026 | 39.00 | 39.70 | 36.66 | 37.70 | 37.70 | 0.43% | 15,022,034 |
| Feb 3, 2026 | 36.70 | 37.82 | 35.12 | 37.54 | 37.54 | 7.13% | 19,280,610 |
| Feb 2, 2026 | 36.00 | 37.34 | 34.36 | 35.04 | 35.04 | -12.18% | 26,417,320 |
| Jan 30, 2026 | 42.76 | 44.28 | 39.60 | 39.90 | 39.90 | -14.38% | 23,051,840 |
| Jan 29, 2026 | 49.00 | 49.90 | 45.26 | 46.60 | 46.60 | 1.00% | 26,016,020 |
| Jan 28, 2026 | 43.58 | 46.30 | 42.30 | 46.14 | 46.14 | 10.65% | 18,436,990 |
| Jan 27, 2026 | 41.90 | 43.76 | 40.38 | 41.70 | 41.70 | -2.48% | 17,855,110 |
| Jan 26, 2026 | 41.40 | 43.58 | 41.40 | 42.76 | 42.76 | 7.44% | 17,344,636 |
| Jan 23, 2026 | 38.56 | 40.56 | 38.20 | 39.80 | 39.80 | 7.80% | 20,458,830 |
| Jan 22, 2026 | 36.86 | 36.92 | 34.84 | 36.92 | 36.92 | -0.27% | 11,364,580 |
| Jan 21, 2026 | 34.98 | 38.00 | 34.74 | 37.02 | 37.02 | 9.07% | 23,844,385 |
| Jan 20, 2026 | 33.00 | 34.20 | 31.32 | 33.94 | 33.94 | 3.60% | 13,372,060 |
| Jan 19, 2026 | 32.94 | 33.16 | 31.92 | 32.76 | 32.76 | 1.80% | 7,738,400 |
| Jan 16, 2026 | 32.50 | 32.74 | 31.60 | 32.18 | 32.18 | -0.98% | 3,993,468 |
| Jan 15, 2026 | 32.16 | 33.28 | 31.40 | 32.50 | 32.50 | 1.12% | 9,019,688 |
| Jan 14, 2026 | 31.20 | 32.30 | 31.02 | 32.14 | 32.14 | 4.35% | 11,953,410 |
| Jan 13, 2026 | 30.26 | 31.30 | 30.20 | 30.80 | 30.80 | 1.99% | 10,305,870 |
| Jan 12, 2026 | 30.66 | 30.66 | 29.72 | 30.20 | 30.20 | 2.44% | 7,761,968 |
| Jan 9, 2026 | 28.88 | 29.86 | 28.38 | 29.48 | 29.48 | 2.01% | 7,435,400 |
| Jan 8, 2026 | 29.38 | 29.50 | 28.60 | 28.90 | 28.90 | -1.57% | 7,677,336 |
| Jan 7, 2026 | 31.34 | 31.40 | 29.16 | 29.36 | 29.36 | -5.41% | 15,656,600 |
| Jan 6, 2026 | 31.00 | 31.76 | 30.64 | 31.04 | 31.04 | 0.32% | 11,188,200 |
| Jan 5, 2026 | 30.94 | 31.34 | 30.62 | 30.94 | 30.94 | 0.85% | 6,196,568 |
| Jan 2, 2026 | 29.76 | 30.72 | 29.48 | 30.68 | 30.68 | 3.09% | 811,106 |
| Dec 31, 2025 | 30.12 | 30.50 | 29.54 | 29.76 | 29.76 | -1.20% | 2,877,400 |
| Dec 30, 2025 | 29.36 | 30.74 | 29.14 | 30.12 | 30.12 | - | 4,325,637 |
| Dec 29, 2025 | 31.90 | 32.20 | 29.98 | 30.12 | 30.12 | -5.40% | 8,791,274 |
| Dec 24, 2025 | 32.72 | 33.04 | 31.70 | 31.84 | 31.84 | -1.67% | 4,164,870 |
| Dec 23, 2025 | 32.92 | 32.94 | 31.96 | 32.38 | 32.38 | 1.70% | 8,308,678 |
| Dec 22, 2025 | 31.00 | 32.08 | 31.00 | 31.84 | 31.84 | 4.67% | 8,547,326 |
| Dec 19, 2025 | 30.94 | 30.94 | 29.74 | 30.42 | 30.42 | -1.11% | 6,870,007 |
| Dec 18, 2025 | 31.02 | 31.44 | 30.60 | 30.76 | 30.76 | -0.32% | 3,889,186 |
| Dec 17, 2025 | 30.78 | 31.68 | 30.56 | 30.86 | 30.86 | 1.85% | 4,451,400 |
| Dec 16, 2025 | 31.76 | 32.54 | 30.00 | 30.30 | 30.30 | -5.67% | 9,597,400 |
| Dec 15, 2025 | 30.34 | 32.38 | 30.30 | 32.12 | 32.12 | 5.59% | 13,212,400 |
| Dec 12, 2025 | 30.16 | 30.50 | 29.86 | 30.42 | 30.42 | 3.19% | 9,664,680 |
| Dec 11, 2025 | 29.46 | 30.18 | 29.36 | 29.48 | 29.48 | 0.96% | 5,171,600 |
| Dec 10, 2025 | 29.36 | 29.40 | 29.06 | 29.20 | 29.20 | 1.32% | 3,031,000 |
| Dec 9, 2025 | 29.80 | 29.80 | 28.62 | 28.82 | 28.82 | -3.74% | 4,458,300 |
| Dec 8, 2025 | 31.00 | 31.00 | 29.76 | 29.94 | 29.94 | -1.51% | 3,551,400 |
| Dec 5, 2025 | 29.90 | 30.50 | 29.72 | 30.40 | 30.40 | 2.08% | 2,351,400 |
| Dec 4, 2025 | 30.88 | 30.88 | 29.60 | 29.78 | 29.78 | -2.10% | 3,847,200 |
| Dec 3, 2025 | 30.86 | 31.16 | 30.30 | 30.42 | 30.42 | -0.46% | 3,916,800 |
| Dec 2, 2025 | 31.06 | 31.24 | 30.32 | 30.56 | 30.56 | -1.61% | 3,712,200 |
| Dec 1, 2025 | 31.28 | 31.98 | 30.76 | 31.06 | 31.06 | 1.57% | 6,295,887 |
| Nov 28, 2025 | 30.04 | 30.96 | 30.04 | 30.58 | 30.58 | 2.89% | 6,122,800 |
| Nov 27, 2025 | 29.68 | 29.96 | 29.38 | 29.72 | 29.72 | 1.23% | 2,889,200 |
| Nov 26, 2025 | 29.36 | 30.24 | 29.28 | 29.36 | 29.36 | - | 3,089,900 |
| Nov 25, 2025 | 28.86 | 29.88 | 28.62 | 29.36 | 29.36 | 4.86% | 6,474,364 |
| Nov 24, 2025 | 28.02 | 28.22 | 27.40 | 28.00 | 28.00 | 0.36% | 3,255,272 |
| Nov 21, 2025 | 28.90 | 28.98 | 27.82 | 27.90 | 27.90 | -4.78% | 6,296,600 |
| Nov 20, 2025 | 29.44 | 30.00 | 29.18 | 29.30 | 29.30 | -1.35% | 4,725,800 |
| Nov 19, 2025 | 28.68 | 29.96 | 28.44 | 29.70 | 29.70 | 5.24% | 7,992,200 |
| Nov 18, 2025 | 28.70 | 29.18 | 28.00 | 28.22 | 28.22 | -4.14% | 4,088,000 |
| Nov 17, 2025 | 29.60 | 30.00 | 28.86 | 29.44 | 29.44 | -3.29% | 5,361,800 |
| Nov 14, 2025 | 30.64 | 31.06 | 30.24 | 30.44 | 30.44 | -2.37% | 4,493,600 |
| Nov 13, 2025 | 31.10 | 31.40 | 30.62 | 31.18 | 31.18 | 3.18% | 7,960,972 |
| Nov 12, 2025 | 30.32 | 31.34 | 29.80 | 30.22 | 30.22 | -0.79% | 4,880,936 |
| Nov 11, 2025 | 31.38 | 31.68 | 30.28 | 30.46 | 30.46 | -0.98% | 6,696,240 |
| Nov 10, 2025 | 29.38 | 30.88 | 29.38 | 30.76 | 30.76 | 6.58% | 11,963,020 |
| Nov 7, 2025 | 28.78 | 29.36 | 28.48 | 28.86 | 28.86 | -0.07% | 5,098,172 |
| Nov 6, 2025 | 27.82 | 28.96 | 27.82 | 28.88 | 28.88 | 3.29% | 5,749,200 |
| Nov 5, 2025 | 26.70 | 28.62 | 26.62 | 27.96 | 27.96 | 1.30% | 7,177,335 |
| Nov 4, 2025 | 28.70 | 28.90 | 27.22 | 27.60 | 27.60 | -5.02% | 6,650,800 |
| Nov 3, 2025 | 28.48 | 29.28 | 27.60 | 29.06 | 29.06 | 0.90% | 5,906,794 |
| Oct 31, 2025 | 29.48 | 29.60 | 28.80 | 28.80 | 28.80 | -0.28% | 6,536,746 |
| Oct 30, 2025 | 28.02 | 29.28 | 27.80 | 28.88 | 28.88 | 4.64% | 12,870,490 |
| Oct 28, 2025 | 28.96 | 29.06 | 27.54 | 27.60 | 27.60 | -6.06% | 12,843,390 |
| Oct 27, 2025 | 29.26 | 30.38 | 29.00 | 29.38 | 29.38 | 0.62% | 11,695,480 |
| Oct 24, 2025 | 29.28 | 29.40 | 28.60 | 29.20 | 29.20 | 0.62% | 9,262,671 |
| Oct 23, 2025 | 28.16 | 29.56 | 27.52 | 29.02 | 29.02 | 1.75% | 9,412,792 |
| Oct 22, 2025 | 27.78 | 28.74 | 27.42 | 28.52 | 28.52 | -2.93% | 12,775,540 |
| Oct 21, 2025 | 31.00 | 31.00 | 29.34 | 29.38 | 29.38 | -1.28% | 10,869,400 |
| Oct 20, 2025 | 31.10 | 31.10 | 29.20 | 29.76 | 29.76 | -6.18% | 15,186,710 |
| Oct 17, 2025 | 33.96 | 34.06 | 31.52 | 31.72 | 31.72 | -2.82% | 19,196,890 |
| Oct 16, 2025 | 34.20 | 34.64 | 32.14 | 32.64 | 32.64 | -3.49% | 14,159,210 |
| Oct 15, 2025 | 34.54 | 34.54 | 32.28 | 33.82 | 33.82 | 1.93% | 17,786,300 |
| Oct 14, 2025 | 37.36 | 37.80 | 32.24 | 33.18 | 33.18 | -6.80% | 32,012,220 |
| Oct 13, 2025 | 33.64 | 35.98 | 32.98 | 35.60 | 35.60 | 9.34% | 25,253,090 |
| Oct 10, 2025 | 34.08 | 34.08 | 32.12 | 32.56 | 32.56 | -7.45% | 14,754,610 |