UK markets close in 13 minutes

Zhaojin Mining Industry Company Limited (1818.HK)

HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
13.100+0.420 (+3.31%)
At close: 04:08PM HKT
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 202412.80013.20012.68013.10013.1006,304,000
27 Jun 202413.18013.18012.52012.68012.68015,106,155
26 Jun 202413.40013.42012.90013.20013.20011,297,763
25 Jun 202413.64013.74013.36013.40013.4007,406,185
24 Jun 202413.50013.64013.30013.64013.6406,051,554
21 Jun 202414.10014.28013.76013.86013.86021,128,141
20 Jun 202413.78013.84013.54013.68013.6805,165,000
19 Jun 202413.30013.78013.08013.64013.64010,473,212
18 Jun 202413.10013.48012.80013.06013.06011,740,382
17 Jun 202413.06013.44012.92013.08013.0808,745,000
14 Jun 202413.26013.34012.92013.02013.02013,900,900
13 Jun 202413.64013.64012.80013.36013.36020,695,494
12 Jun 202413.60013.76013.44013.64013.6407,383,000
11 Jun 202414.32014.32013.22013.54013.54025,701,899
07 Jun 202414.84015.22014.84015.10015.10014,983,021
06 Jun 202414.36014.78014.24014.64014.64020,242,348
05 Jun 202413.80014.20013.60013.80013.80012,557,988
05 Jun 20240.044 Dividend
04 Jun 202413.68014.20013.64014.10014.05612,752,578
03 Jun 202413.76013.94013.24013.48013.43816,056,710
31 May 202413.80014.10013.46013.76013.71721,878,879
30 May 202414.20014.20013.26013.62013.57714,870,579
29 May 202414.26014.72013.92014.12014.07615,119,651
28 May 202414.50014.84014.12014.26014.2168,267,275
27 May 202413.76014.48013.76014.46014.41510,139,921
24 May 202413.52014.00013.52013.76013.71712,367,653
23 May 202413.68013.98012.86013.90013.85720,540,352
22 May 202414.64014.94014.02014.22014.17613,149,429
21 May 202415.18015.18014.38014.58014.53514,150,124
20 May 202415.20015.40014.92015.18015.13320,667,996
17 May 202414.18014.60013.98014.50014.45512,802,674
16 May 202414.30014.80014.02014.10014.05624,830,121
14 May 202413.58014.08013.40013.80013.75712,232,448
13 May 202413.54013.82013.20013.58013.53811,517,000
10 May 202413.58013.74013.22013.64013.59716,184,976
09 May 202413.14013.26012.80013.14013.09910,025,786
08 May 202412.86013.30012.80013.06013.0199,435,810
07 May 202413.50013.56012.80012.98012.93915,015,433
06 May 202412.66013.10012.26013.08013.03919,336,432
03 May 202412.70012.78012.58012.62012.5814,738,500
02 May 202412.80012.92012.42012.74012.7007,851,217
30 Apr 202412.92013.08012.68012.80012.76014,320,155
29 Apr 202413.10013.10012.42012.90012.86018,580,000
26 Apr 202412.72013.42012.72013.02012.97935,304,911
25 Apr 202412.10012.64012.10012.50012.46121,865,329
24 Apr 202411.92012.36011.86012.22012.18221,884,463
23 Apr 202411.70012.18011.68011.80011.76341,150,236
22 Apr 202412.94012.96011.96012.24012.20239,336,345
19 Apr 202412.76013.22012.76012.96012.92039,997,000
18 Apr 202412.90012.90012.18012.76012.72047,387,467
17 Apr 202412.78013.26012.58012.68012.64034,692,865
16 Apr 202413.28013.38012.62012.78012.74054,044,969
15 Apr 202413.50013.62013.08013.22013.179116,134,378
12 Apr 202414.36014.86013.90014.62014.57436,385,362
11 Apr 202413.38013.98013.08013.72013.67729,670,400
10 Apr 202413.44014.12013.42013.50013.45838,827,904
09 Apr 202412.74013.44012.40013.42013.37833,102,203
08 Apr 202412.26012.98012.26012.74012.70047,168,711
05 Apr 202411.98012.02011.72011.96011.9239,281,500
03 Apr 202411.42012.18011.42011.98011.94343,576,924
02 Apr 202411.32011.68011.14011.26011.22543,611,242
28 Mar 20249.95010.7809.88010.62010.58723,513,682
27 Mar 20249.4009.9709.3709.8109.77922,736,095
26 Mar 20249.6209.7909.2209.3509.32113,992,809
25 Mar 20249.1709.8809.1609.6209.59025,374,477
22 Mar 20249.4009.4008.9809.1909.16111,668,500
21 Mar 20249.4009.6409.2609.5409.51017,884,097
20 Mar 20249.0409.0408.7408.9208.89211,328,258
19 Mar 20249.0809.2008.9609.0509.0228,022,993
18 Mar 20249.3009.3908.9509.1709.14112,959,671
15 Mar 20249.2609.6009.1209.3909.36131,096,455
14 Mar 20249.4609.7509.2309.4009.37111,721,600
13 Mar 20249.1809.3808.9109.2909.26113,535,339
12 Mar 20249.6609.7009.1109.1809.15119,540,986
11 Mar 20249.7109.7909.4309.5709.54015,323,385
08 Mar 20249.5609.6409.3809.6109.58010,704,483
07 Mar 20249.4309.7009.3209.4809.45020,496,796
06 Mar 20249.1909.4509.0309.2209.19116,860,138
05 Mar 20249.1809.4309.0309.0909.06215,844,023
04 Mar 20248.8509.1108.7908.8908.86215,959,219
01 Mar 20248.2108.6308.1108.5608.53310,476,163
29 Feb 20248.1208.2908.0208.1508.12510,010,787
28 Feb 20248.4408.4408.0608.1208.0955,444,000
27 Feb 20248.2708.4408.1808.3308.3046,857,916
26 Feb 20248.3708.4508.1808.2708.2444,501,651
23 Feb 20248.3508.4008.1308.3708.3448,673,671
22 Feb 20248.0208.4507.9808.3708.34410,839,243
21 Feb 20247.7108.2307.5508.0908.06511,260,189
20 Feb 20247.9307.9707.5907.7107.6866,915,170
19 Feb 20247.8608.0007.6907.8707.8456,830,523
16 Feb 20247.5107.9507.5107.8907.8652,918,500
15 Feb 20247.4407.5507.2207.4007.3772,507,000
14 Feb 20247.4007.4907.1607.4007.3774,980,922
09 Feb 20247.9307.9307.3907.5007.4771,120,434
08 Feb 20247.6707.8007.6607.6907.6665,534,183
07 Feb 20247.6807.9207.6107.6707.6468,402,500
06 Feb 20247.3507.8707.3107.8207.79611,008,742
05 Feb 20247.4707.4707.0507.3707.34717,041,134
02 Feb 20247.4807.9407.3807.7007.67614,911,986
01 Feb 20247.3007.4307.0607.3507.3277,386,238
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...