UK markets close in 3 hours 50 minutes

Shandong Gold Mining Co., Ltd. (1787.HK)

HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
16.020-0.060 (-0.37%)
At close: 04:08PM HKT
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj. close**Volume
20 Jun 202416.08016.30015.82016.02016.0204,757,640
19 Jun 202415.98016.32015.92016.08016.0809,842,506
18 Jun 202416.02016.38015.68015.80015.8007,371,374
17 Jun 202416.08016.12015.84015.84015.8402,450,819
14 Jun 202415.80016.10015.80015.94015.9403,574,000
13 Jun 202416.42016.44015.66016.04016.0407,867,206
13 Jun 20240.15374 Dividend
12 Jun 202416.22016.80016.20016.46016.3068,133,150
11 Jun 202417.08017.08016.20016.22016.06917,833,424
07 Jun 202417.36018.00017.36017.76017.59412,550,100
06 Jun 202417.14017.70017.10017.18017.0208,519,000
05 Jun 202416.88017.14016.56016.70016.5444,310,250
04 Jun 202417.04017.30016.90017.00016.8414,389,612
03 Jun 202416.86017.16016.52016.76016.6035,415,347
31 May 202417.28017.40016.78016.80016.6435,986,136
30 May 202417.80017.80017.02017.12016.9605,690,250
29 May 202417.64017.96017.46017.56017.3964,245,250
28 May 202417.96018.20017.50017.60017.4367,210,000
27 May 202417.26017.94017.22017.74017.5748,368,137
24 May 202417.00017.26016.74017.16017.0006,842,275
23 May 202416.98017.10016.12016.96016.80214,125,430
22 May 202417.94018.12017.36017.50017.3377,513,110
21 May 202419.28019.28017.80017.90017.73317,352,907
20 May 202419.40019.60019.00019.34019.15921,516,902
17 May 202418.60018.98018.56018.56018.3875,357,900
16 May 202419.20019.72018.68018.78018.60511,175,731
14 May 202418.48018.82018.26018.56018.3874,765,083
13 May 202418.50018.88018.18018.52018.3475,608,200
10 May 202418.78018.80018.04018.62018.44612,360,277
09 May 202418.08018.26017.92018.10017.9315,540,005
08 May 202417.82018.56017.72018.08017.91112,147,936
07 May 202417.60018.30017.48017.90017.7338,903,050
06 May 202416.68017.64016.58017.46017.2979,821,621
03 May 202416.68016.92016.54016.64016.4851,185,327
02 May 202417.04017.06016.60016.78016.6231,642,529
30 Apr 202417.16017.44017.02017.04016.8816,005,698
29 Apr 202417.74017.74016.68017.08016.9208,585,500
26 Apr 202417.14017.92017.14017.76017.59410,897,514
25 Apr 202417.02017.08016.74017.02016.8613,927,808
24 Apr 202416.56017.04016.48017.02016.8619,134,060
23 Apr 202416.78016.78016.10016.40016.24710,802,856
22 Apr 202418.38018.38016.74016.84016.68312,178,078
19 Apr 202418.00018.68017.84018.18018.01013,379,350
18 Apr 202418.00018.18017.52018.12017.95112,961,218
17 Apr 202418.06018.52017.90018.16017.9909,216,450
16 Apr 202418.86019.14018.04018.36018.18912,183,522
15 Apr 202419.18019.18018.50018.70018.52518,383,479
12 Apr 202419.60019.88019.14019.66019.47622,201,576
11 Apr 202418.60019.36018.48018.92018.74313,496,808
10 Apr 202419.20019.72018.68018.94018.76322,109,098
09 Apr 202418.80019.24018.20019.12018.94116,081,431
08 Apr 202417.86019.38017.86018.70018.52521,779,975
05 Apr 202417.68017.92017.42017.86017.6933,070,790
03 Apr 202417.86017.98017.44017.68017.5159,391,178
02 Apr 202417.10017.88017.10017.28017.11910,908,702
28 Mar 202415.30016.06015.20015.88015.7329,203,666
27 Mar 202415.30015.74015.08015.24015.0983,943,185
26 Mar 202415.62015.62015.20015.30015.1572,936,084
25 Mar 202415.26015.86015.26015.54015.3954,023,662
22 Mar 202415.64015.76015.06015.26015.1175,339,794
21 Mar 202415.64015.96015.46015.78015.6339,925,328
20 Mar 202415.16015.16014.84014.92014.7812,671,318
19 Mar 202414.84015.30014.84014.92014.7813,640,834
18 Mar 202415.28015.28014.80014.84014.7015,543,548
15 Mar 202415.10015.50014.84015.38015.2369,623,770
14 Mar 202415.22015.68015.16015.26015.1176,628,116
13 Mar 202414.64015.10014.48015.04014.9004,172,630
12 Mar 202415.26015.32014.60014.78014.6424,638,519
11 Mar 202415.06015.32014.82015.26015.1179,490,723
08 Mar 202414.24014.80014.24014.76014.6226,179,350
07 Mar 202414.28014.70014.00014.46014.3256,344,288
06 Mar 202413.98014.16013.70014.10013.9683,527,200
05 Mar 202413.84014.38013.70013.82013.6918,259,315
04 Mar 202413.30013.92013.30013.48013.3546,184,547
01 Mar 202412.66013.10012.36012.98012.8595,838,000
29 Feb 202412.46012.62012.42012.44012.3243,679,100
28 Feb 202412.42012.82012.42012.42012.3043,281,500
27 Feb 202412.32012.60012.28012.52012.4032,254,642
26 Feb 202412.76012.78012.40012.44012.3242,905,959
23 Feb 202412.46012.76012.34012.66012.5423,089,540
22 Feb 202412.06012.54012.06012.50012.3833,895,750
21 Feb 202411.72012.24011.56012.14012.0273,648,240
20 Feb 202411.64011.80011.42011.72011.6114,249,000
19 Feb 202411.64011.82011.40011.70011.5914,765,625
16 Feb 202411.10011.44011.10011.42011.3132,331,650
15 Feb 202411.22011.22010.98011.08010.9771,561,800
14 Feb 202411.32011.36011.02011.24011.1351,143,300
09 Feb 202411.44011.44011.44011.44011.333-
08 Feb 202411.90011.98011.66011.78011.6706,236,970
07 Feb 202411.94012.14011.82011.90011.7896,185,569
06 Feb 202411.48012.02011.42011.94011.8285,056,000
05 Feb 202411.62011.64011.14011.44011.3333,900,200
02 Feb 202411.50012.04011.48011.74011.6305,057,032
01 Feb 202411.26011.52011.10011.44011.3333,330,500
31 Jan 202411.50011.50010.98011.26011.1556,563,250
30 Jan 202411.80011.80011.14011.22011.1154,264,427
29 Jan 202411.62011.82011.48011.60011.4925,897,000
26 Jan 202411.88011.88011.44011.50011.3934,360,278
25 Jan 202411.68011.84011.38011.84011.7294,212,439
24 Jan 202411.46011.74011.16011.66011.5516,357,689
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...