Chifeng Jilong Gold Mining Co., Ltd. (HKG:6693)
Hong Kong
· Delayed Price · Currency is HKD 38.08
+1.14 (3.09%)
Apr 29, 2026, 4:08 PM HKT
HKG:6693 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 36.80 | 38.14 | 36.14 | 38.08 | 38.08 | 3.09% | 3,342,352 |
| Apr 28, 2026 | 37.74 | 37.76 | 36.70 | 36.94 | 36.94 | -2.22% | 4,016,645 |
| Apr 27, 2026 | 39.08 | 39.08 | 37.50 | 37.78 | 37.78 | -3.08% | 4,874,800 |
| Apr 24, 2026 | 39.46 | 39.48 | 38.08 | 38.98 | 38.98 | -0.36% | 3,865,234 |
| Apr 23, 2026 | 41.94 | 41.94 | 38.64 | 39.12 | 39.12 | -6.72% | 8,988,026 |
| Apr 22, 2026 | 42.00 | 42.42 | 41.20 | 41.94 | 41.94 | -1.13% | 3,621,000 |
| Apr 21, 2026 | 41.70 | 42.46 | 41.02 | 42.42 | 42.42 | 2.17% | 2,883,179 |
| Apr 20, 2026 | 40.90 | 41.80 | 40.66 | 41.52 | 41.52 | 1.02% | 3,118,800 |
| Apr 17, 2026 | 41.84 | 41.84 | 40.60 | 41.10 | 41.10 | -2.79% | 6,500,958 |
| Apr 16, 2026 | 42.50 | 42.50 | 41.52 | 42.28 | 42.28 | 1.15% | 4,177,579 |
| Apr 15, 2026 | 42.76 | 43.40 | 41.54 | 41.80 | 41.80 | - | 5,055,200 |
| Apr 14, 2026 | 42.58 | 42.68 | 40.90 | 41.80 | 41.80 | -0.14% | 9,623,800 |
| Apr 13, 2026 | 41.30 | 42.20 | 40.96 | 41.86 | 41.86 | -0.57% | 4,210,780 |
| Apr 10, 2026 | 44.00 | 44.04 | 41.78 | 42.10 | 42.10 | -2.64% | 6,854,780 |
| Apr 9, 2026 | 43.98 | 44.80 | 43.12 | 43.24 | 43.24 | -4.59% | 5,879,672 |
| Apr 8, 2026 | 45.00 | 45.98 | 44.24 | 45.32 | 45.32 | 8.21% | 15,026,400 |
| Apr 2, 2026 | 44.24 | 44.24 | 40.92 | 41.88 | 41.88 | -5.33% | 16,163,910 |
| Apr 1, 2026 | 43.56 | 44.74 | 42.48 | 44.24 | 44.24 | 7.01% | 15,595,889 |
| Mar 31, 2026 | 41.18 | 43.48 | 40.86 | 41.34 | 41.34 | 1.03% | 14,592,600 |
| Mar 30, 2026 | 37.10 | 41.20 | 36.82 | 40.92 | 40.92 | 10.30% | 22,445,420 |
| Mar 27, 2026 | 34.64 | 37.78 | 34.62 | 37.10 | 37.10 | 5.70% | 14,022,620 |
| Mar 26, 2026 | 36.88 | 36.88 | 34.72 | 35.10 | 35.10 | -5.14% | 8,579,987 |
| Mar 25, 2026 | 37.00 | 38.28 | 36.02 | 37.00 | 37.00 | 3.93% | 20,400,910 |
| Mar 24, 2026 | 32.50 | 35.96 | 31.90 | 35.60 | 35.60 | 12.94% | 27,465,880 |
| Mar 23, 2026 | 34.10 | 35.24 | 30.76 | 31.52 | 31.52 | -25.10% | 44,817,750 |
| Mar 18, 2026 | 39.30 | 42.20 | 39.14 | 42.08 | 42.08 | 7.73% | 12,689,450 |
| Mar 17, 2026 | 38.02 | 40.52 | 38.02 | 39.06 | 39.06 | 3.66% | 9,211,184 |
| Mar 16, 2026 | 39.50 | 39.56 | 36.84 | 37.68 | 37.68 | -6.50% | 10,970,000 |
| Mar 13, 2026 | 43.54 | 43.54 | 39.98 | 40.30 | 40.30 | -7.74% | 8,959,800 |
| Mar 12, 2026 | 43.02 | 44.24 | 42.28 | 43.68 | 43.68 | 1.53% | 8,434,937 |
| Mar 11, 2026 | 42.52 | 44.08 | 42.50 | 43.02 | 43.02 | 2.19% | 9,165,440 |
| Mar 10, 2026 | 40.40 | 42.10 | 40.28 | 42.10 | 42.10 | 5.41% | 8,587,979 |
| 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 |