HKSE - Delayed Quote
HKD
Shandong Gold Mining Co., Ltd. (1787.HK)
18.080
-0.120
(-0.66%)
At close: November 6 at 4:08:50 PM GMT+8
Currency in HKD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
17.830
18.460
17.650
18.080
18.080
16,135,275
Nov 5, 2026
18.230
18.700
17.880
18.200
18.200
40,156,312
Nov 4, 2026
15.900
17.740
15.770
17.650
17.650
35,198,124
Nov 3, 2026
15.940
16.390
15.550
15.730
15.730
15,757,960
Nov 2, 2026
15.560
15.930
15.150
15.560
15.560
17,095,512
Oct 30, 2026
15.970
16.420
15.690
15.860
15.860
21,018,043
Oct 29, 2026
16.700
17.230
16.110
16.160
16.160
25,037,511
Oct 28, 2026
17.240
17.420
16.890
17.160
17.160
14,566,944
Oct 27, 2026
16.920
17.270
16.800
16.910
16.910
12,645,558
Oct 26, 2026
16.980
17.170
16.270
16.850
16.850
24,195,595
Oct 23, 2026
16.530
17.610
16.300
17.440
17.440
22,174,955
Oct 22, 2026
18.200
18.260
17.060
17.210
17.210
24,029,158
Oct 21, 2026
18.610
18.670
18.310
18.420
18.420
9,342,191
Oct 20, 2026
18.410
18.930
18.190
18.680
18.680
16,308,331
Oct 16, 2026
18.270
19.020
17.760
18.770
18.770
17,906,836
Oct 15, 2026
17.920
18.150
17.620
18.010
18.010
22,009,032
Oct 14, 2026
18.910
18.910
18.010
18.090
18.090
15,402,604
Oct 13, 2026
18.880
19.160
18.240
19.060
19.060
17,913,494
Oct 12, 2026
19.620
19.700
18.820
18.880
18.880
19,647,931
Oct 9, 2026
18.510
19.600
18.510
19.550
19.550
27,463,709
Oct 8, 2026
18.590
18.950
18.320
18.420
18.420
15,724,962
Oct 7, 2026
19.060
19.270
18.860
18.950
18.950
5,562,769
Oct 6, 2026
18.970
19.180
18.840
19.060
19.060
3,032,316
Oct 5, 2026
19.000
19.050
18.560
18.930
18.930
4,073,039
Oct 2, 2026
18.960
19.070
18.520
19.070
19.070
3,534,886
Sep 30, 2026
18.800
19.580
18.600
19.460
19.460
21,814,231
Sep 29, 2026
17.990
18.800
17.910
18.530
18.530
20,652,995
Sep 28, 2026
19.300
19.300
17.920
18.130
18.130
57,529,086
Sep 25, 2026
20.160
20.160
19.500
20.000
20.000
10,516,248
Sep 24, 2026
21.000
21.060
20.480
20.720
20.720
24,951,897
Sep 23, 2026
21.760
21.840
21.180
21.420
21.420
15,825,999
Sep 22, 2026
22.520
22.620
21.460
21.560
21.560
23,847,166
Sep 21, 2026
22.960
22.960
22.060
22.400
22.400
23,699,415
Sep 18, 2026
23.680
23.940
22.220
22.980
22.980
43,025,117
Sep 17, 2026
23.980
24.380
22.500
23.300
23.300
38,080,236
Sep 16, 2026
23.440
24.660
23.140
24.580
24.580
23,168,000
Sep 15, 2026
24.500
24.500
23.100
23.360
23.360
20,801,728
Sep 14, 2026
24.100
25.560
23.980
24.500
24.500
14,171,637
Sep 11, 2026
23.980
24.880
23.240
24.400
24.400
23,887,337
Sep 10, 2026
25.540
25.600
24.460
24.740
24.740
30,883,627
Sep 9, 2026
25.020
25.980
24.760
25.760
25.760
22,148,383
Sep 8, 2026
25.900
26.380
25.080
25.380
25.380
29,463,964
Sep 7, 2026
26.380
26.700
25.660
25.800
25.800
21,148,447
Sep 4, 2026
27.500
28.160
26.400
26.740
26.740
29,308,209
Sep 3, 2026
27.240
27.400
26.420
26.780
26.780
33,890,018
Sep 2, 2026
24.480
27.020
23.480
26.420
26.420
63,040,219
Sep 1, 2026
27.220
27.480
25.580
25.720
25.720
36,344,629
Aug 31, 2026
24.800
27.960
24.500
27.220
27.220
77,155,077
Aug 28, 2026
24.800
25.740
24.300
25.520
25.520
17,886,402
Aug 27, 2026
24.980
25.660
24.600
24.800
24.800
23,245,125
Aug 26, 2026
26.000
26.300
24.840
24.980
24.980
29,690,500
Aug 25, 2026
27.220
27.300
25.260
25.840
25.840
31,030,868
Aug 24, 2026
28.300
28.580
26.520
26.780
26.780
55,054,556
Aug 21, 2026
26.100
27.720
25.700
27.480
27.480
45,198,384
Aug 20, 2026
25.360
26.680
24.980
25.280
25.280
42,104,512
Aug 19, 2026
21.780
23.900
21.480
23.880
23.880
33,715,312
Aug 18, 2026
22.560
22.800
21.960
22.460
22.460
11,885,402
Aug 17, 2026
22.040
22.460
21.960
22.220
22.220
11,947,799
Aug 14, 2026
0.115436
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 14, 2026
21.020
21.700
20.840
21.400
21.400
12,202,900
Aug 13, 2026
23.340
23.340
21.400
21.600
21.485
22,249,804
Aug 12, 2026
22.820
23.180
22.640
23.040
22.917
14,718,830
Aug 11, 2026
24.240
24.520
22.300
22.480
22.360
25,291,584
Aug 10, 2026
23.200
23.960
22.720
23.620
23.494
29,145,410
Aug 7, 2026
22.020
23.220
21.800
22.900
22.778
21,396,723
Aug 6, 2026
23.400
23.400
21.940
22.180
22.061
23,653,297
Aug 5, 2026
20.120
21.880
20.020
21.700
21.584
25,022,643
Aug 4, 2026
20.000
20.000
19.580
19.900
19.794
7,632,318
Aug 3, 2026
20.180
20.180
19.490
19.930
19.823
9,410,113
Jul 31, 2026
20.360
20.960
19.920
20.160
20.052
18,736,941
Jul 30, 2026
20.360
20.700
19.690
19.830
19.724
17,531,098
Jul 29, 2026
19.430
20.000
19.180
19.920
19.814
8,256,891
Jul 28, 2026
19.200
19.600
18.940
19.450
19.346
9,188,583
Jul 27, 2026
20.100
20.280
19.310
19.520
19.416
10,305,363
Jul 24, 2026
19.380
19.770
18.960
19.520
19.416
14,437,456
Jul 23, 2026
20.040
20.720
19.800
20.040
19.933
19,749,822
Jul 22, 2026
19.890
20.800
19.290
19.860
19.754
36,486,604
Jul 21, 2026
17.970
19.230
17.840
18.940
18.839
17,774,627
Jul 20, 2026
17.280
17.780
17.070
17.780
17.685
10,339,496
Jul 17, 2026
17.880
17.900
16.740
17.150
17.058
14,944,564
Jul 16, 2026
17.770
18.610
17.540
18.270
18.172
10,009,328
Jul 15, 2026
18.510
18.680
17.650
17.750
17.655
13,582,331
Jul 14, 2026
17.300
18.440
17.030
18.380
18.282
18,774,937
Jul 13, 2026
17.950
18.130
17.680
17.840
17.745
8,464,944
Jul 10, 2026
18.280
19.100
17.670
18.370
18.272
14,510,873
Jul 9, 2026
18.300
18.640
17.450
18.080
17.983
15,832,195
Jul 8, 2026
18.620
19.400
18.320
18.970
18.869
12,656,487
Jul 7, 2026
19.600
19.600
18.860
19.060
18.958
9,045,957
Jul 6, 2026
19.890
20.580
19.420
19.640
19.535
11,755,614
Jul 3, 2026
18.600
19.980
18.500
19.680
19.575
26,987,621
Jul 2, 2026
17.120
18.100
17.060
17.720
17.625
15,551,964
Jun 30, 2026
16.900
16.980
16.210
16.700
16.611
23,407,667
Jun 29, 2026
0.207142
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 29, 2026
17.300
17.690
16.880
17.430
17.337
13,219,275
Jun 26, 2026
17.680
17.680
16.780
17.250
16.952
24,440,819
Jun 25, 2026
18.600
18.600
17.450
17.620
17.315
27,209,760
Jun 24, 2026
19.420
19.500
18.600
19.160
18.829
27,741,368
Jun 23, 2026
20.560
20.560
19.400
19.650
19.310
22,072,600
Jun 22, 2026
21.100
21.100
20.000
20.580
20.224
31,740,883
Jun 18, 2026
22.500
22.660
21.180
21.460
21.089
15,849,096
Jun 17, 2026
22.900
23.280
22.400
22.900
22.504
9,060,040
Jun 16, 2026
23.080
23.460
22.600
22.900
22.504
8,619,964
Jun 15, 2026
22.820
23.380
22.540
23.080
22.681
20,485,431
Jun 12, 2026
21.720
22.500
21.260
21.720
21.344
17,946,870
Jun 11, 2026
20.420
21.500
20.300
21.040
20.676
13,827,137
Jun 10, 2026
21.340
21.360
20.580
21.080
20.716
18,841,682
Jun 9, 2026
21.660
22.360
21.100
22.040
21.659
9,439,445
Jun 8, 2026
21.200
22.080
20.760
21.640
21.266
14,493,204
Jun 5, 2026
23.100
23.100
22.180
22.460
22.072
10,088,643
Jun 4, 2026
23.700
23.700
22.760
23.040
22.642
11,873,082
Jun 3, 2026
23.400
24.060
23.200
23.700
23.290
5,556,679
Jun 2, 2026
23.700
24.300
23.320
24.120
23.703
12,595,115
Jun 1, 2026
23.900
24.480
23.660
23.960
23.546
7,560,807
May 29, 2026
24.300
24.400
23.580
23.840
23.428
9,336,395
May 28, 2026
24.800
24.800
22.960
23.660
23.251
20,177,288
May 27, 2026
25.360
25.560
24.860
25.160
24.725
6,579,480
May 26, 2026
25.040
25.880
24.300
25.460
25.020
10,706,882
May 22, 2026
24.660
25.140
24.200
24.760
24.332
6,169,941
May 21, 2026
25.440
25.640
24.280
24.440
24.017
10,796,505
May 20, 2026
25.500
25.500
24.380
25.000
24.568
16,265,287
May 19, 2026
26.440
26.440
25.300
25.680
25.236
13,609,284
May 18, 2026
26.400
26.500
25.760
26.440
25.983
20,250,431
May 15, 2026
28.000
28.060
26.200
27.120
26.651
24,027,258
May 14, 2026
29.720
29.720
27.860
28.500
28.007
18,543,798
May 13, 2026
30.340
30.760
29.340
29.780
29.265
13,657,293
May 12, 2026
30.960
31.200
30.220
30.320
29.796
8,831,523
May 11, 2026
31.360
31.360
30.000
30.320
29.796
11,652,047
May 8, 2026
30.500
32.240
30.200
31.600
31.054
14,401,831
May 7, 2026
30.380
31.160
30.000
30.960
30.425
14,536,374
May 6, 2026
28.160
29.920
27.820
29.920
29.403
13,944,615
May 5, 2026
28.220
28.220
27.000
27.880
27.398
4,748,304
May 4, 2026
28.660
28.800
28.060
28.260
27.771
3,898,242
Apr 30, 2026
29.000
29.160
28.220
28.360
27.870
18,709,063
Apr 29, 2026
28.960
29.960
28.720
29.700
29.187
12,513,069
Apr 28, 2026
29.960
29.960
29.120
29.220
28.715
8,879,181
Apr 27, 2026
30.700
30.700
29.860
30.040
29.521
6,272,817
Apr 24, 2026
30.220
30.660
29.820
30.620
30.091
10,184,108
Apr 23, 2026
31.200
31.200
29.820
30.400
29.874
17,061,057
Apr 22, 2026
32.280
32.280
31.120
31.160
30.621
15,287,750
Apr 21, 2026
32.860
32.960
32.220
32.520
31.958
6,716,582
Apr 20, 2026
32.020
33.000
32.020
32.640
32.076
6,954,869
Apr 17, 2026
32.720
32.720
32.100
32.240
31.683
11,127,686
Apr 16, 2026
33.300
33.480
32.520
33.200
32.626
11,750,636
Apr 15, 2026
34.400
34.680
32.900
33.100
32.528
15,828,547
Apr 14, 2026
34.200
34.620
33.120
33.680
33.098
7,923,580
Apr 13, 2026
33.820
34.320
33.200
33.740
33.157
9,589,222
Apr 10, 2026
35.000
35.100
33.820
34.400
33.805
15,050,705
Apr 9, 2026
35.500
35.560
34.660
34.900
34.297
16,144,655
Apr 8, 2026
35.000
36.640
34.980
36.120
35.496
20,238,275
Apr 2, 2026
33.800
34.020
32.500
33.440
32.862
14,129,009
Apr 1, 2026
33.600
34.040
32.900
33.620
33.039
16,422,434
Mar 31, 2026
32.780
33.680
31.920
32.340
31.781
16,125,330
Mar 30, 2026
31.020
33.180
30.920
32.760
32.194
19,503,893
Mar 27, 2026
28.500
31.620
28.500
31.260
30.720
18,200,260
Mar 26, 2026
32.340
32.340
30.120
30.240
29.717
15,450,752
Mar 25, 2026
32.600
33.160
31.920
32.360
31.801
19,479,457
Mar 24, 2026
30.620
31.460
29.360
31.200
30.661
22,008,290
Mar 23, 2026
31.120
31.160
29.240
29.960
29.442
37,806,684
Mar 20, 2026
32.380
33.400
32.000
32.600
32.036
19,723,322
Mar 19, 2026
33.980
34.580
32.420
32.620
32.056
27,750,250
Mar 18, 2026
36.580
36.640
35.260
35.660
35.043
13,947,017
Mar 17, 2026
36.400
37.780
36.160
36.360
35.731
9,795,500
Mar 16, 2026
37.500
37.620
35.280
36.400
35.771
20,818,565
Mar 13, 2026
39.420
39.900
37.800
38.060
37.402
18,159,600
Mar 12, 2026
40.580
40.780
39.240
39.700
39.014
13,181,389
Mar 11, 2026
41.600
41.880
40.280
40.640
39.937
9,308,809
Mar 10, 2026
41.060
41.200
39.800
40.600
39.898
10,326,896
Mar 9, 2026
38.040
40.500
37.100
40.220
39.525
20,593,670
Mar 6, 2026
39.000
39.760
38.220
38.800
38.129
10,185,286
Mar 5, 2026
41.280
41.280
39.020
39.640
38.955
13,726,553
Mar 4, 2026
40.600
41.400
39.640
40.560
39.859
18,791,517
Mar 3, 2026
43.480
44.600
41.660
41.960
41.235
28,290,194
Mar 2, 2026
42.820
44.500
40.380
44.160
43.397
40,869,956
Feb 27, 2026
40.880
41.800
40.880
41.220
40.507
12,485,285
Feb 26, 2026
41.820
41.820
40.680
41.040
40.330
8,213,110
Feb 25, 2026
41.180
41.900
40.800
41.820
41.097
11,389,304
Feb 24, 2026
41.900
41.960
40.220
41.300
40.586
13,422,017
Feb 23, 2026
40.520
42.240
40.500
41.400
40.684
7,311,397
Feb 20, 2026
39.900
40.700
39.500
39.580
38.896
4,081,349
Feb 16, 2026
39.900
39.900
39.900
39.900
39.210
-
Feb 13, 2026
39.580
40.260
38.380
38.500
37.834
20,016,971
Feb 12, 2026
40.020
41.140
39.900
40.900
40.193
19,351,144
Feb 11, 2026
38.380
40.700
37.520
40.180
39.485
31,636,312
Feb 10, 2026
38.340
38.680
37.500
38.480
37.815
24,123,495
Feb 9, 2026
39.160
39.380
38.060
38.420
37.756
23,386,468
Feb 6, 2026
36.740
38.480
36.280
37.980
37.323
19,411,196
Feb 5, 2026
39.500
40.000
37.720
38.720
38.051
21,145,078
Feb 4, 2026
41.640
41.640
39.620
40.300
39.603
24,072,267
Feb 3, 2026
40.100
40.680
38.060
40.240
39.544
36,633,482
Feb 2, 2026
39.480
41.200
38.000
38.700
38.031
56,329,938
Jan 30, 2026
49.400
49.880
44.200
44.260
43.495
38,878,570
Jan 29, 2026
53.500
54.450
50.700
51.650
50.757
42,312,719
Jan 28, 2026
48.300
51.250
47.800
51.200
50.315
31,043,204
Jan 27, 2026
47.500
48.500
45.700
47.120
46.305
21,228,968
Jan 26, 2026
47.700
48.940
47.200
48.220
47.386
28,405,862
Jan 23, 2026
47.280
47.500
45.200
46.140
45.342
19,059,819
Jan 22, 2026
44.880
45.980
44.060
45.480
44.694
14,440,130
Jan 21, 2026
45.040
46.580
44.780
46.100
45.303
28,194,498
Jan 20, 2026
42.600
43.700
41.020
43.700
42.944
16,191,271
Jan 19, 2026
43.300
43.580
41.900
42.540
41.805
13,427,419
Jan 16, 2026
42.140
42.620
41.260
42.220
41.490
12,354,610
Jan 15, 2026
42.520
43.500
41.700
42.140
41.411
15,816,501
Jan 14, 2026
42.580
43.740
42.000
42.520
41.785
15,797,033
Jan 13, 2026
41.380
42.880
41.200
42.320
41.588
14,297,076
Jan 12, 2026
41.000
41.600
40.380
41.340
40.625
13,523,618
Jan 9, 2026
37.420
40.200
37.200
39.900
39.210
18,790,480
Jan 8, 2026
36.460
38.060
36.380
37.600
36.950
9,084,697
Jan 7, 2026
38.440
38.440
36.240
36.980
36.341
15,341,490
Jan 6, 2026
36.800
38.280
36.700
37.900
37.245
13,667,855
Jan 5, 2026
36.260
36.740
35.500
36.600
35.967
10,951,015
Jan 2, 2026
34.980
36.040
34.400
35.860
35.240
1,497,831
Dec 31, 2025
34.540
34.540
34.540
34.540
33.943
-
Dec 30, 2025
34.480
35.520
34.020
35.040
34.434
7,852,305
Dec 29, 2025
37.980
37.980
34.820
35.200
34.591
20,203,190
Dec 24, 2025
37.080
37.080
37.080
37.080
36.439
-
Dec 23, 2025
37.340
38.460
37.060
37.860
37.205
15,533,014
Dec 22, 2025
34.860
36.180
34.860
36.180
35.555
10,087,584
Dec 19, 2025
34.900
34.900
33.860
34.300
33.707
6,621,535
Dec 18, 2025
34.360
35.200
33.540
35.000
34.395
8,481,794
Dec 17, 2025
33.480
34.500
33.020
34.080
33.491
7,036,050
Dec 16, 2025
34.080
34.280
32.660
33.260
32.685
9,850,320
Dec 15, 2025
34.000
34.800
33.800
34.440
33.845
7,109,293
Dec 12, 2025
33.640
34.300
33.280
34.180
33.589
9,844,893
Dec 11, 2025
33.620
33.900
32.640
32.940
32.371
4,248,346
Dec 10, 2025
33.180
33.580
32.580
33.000
32.429
5,652,675
Dec 9, 2025
33.700
33.700
32.420
32.840
32.272
7,449,442
Dec 8, 2025
34.900
34.900
33.400
33.700
33.117
8,957,280
Dec 5, 2025
34.160
35.000
34.160
34.800
34.198
7,660,900
Dec 4, 2025
35.600
36.160
34.000
34.340
33.746
9,285,858
Dec 3, 2025
35.700
35.860
35.220
35.480
34.867
4,091,250
Dec 2, 2025
35.940
35.940
35.360
35.700
35.083
5,289,319
Dec 1, 2025
35.180
36.340
35.000
35.980
35.358
10,800,461
Nov 28, 2025
34.800
35.200
34.380
34.580
33.982
5,251,150
Nov 27, 2025
34.460
34.720
34.120
34.360
33.766
4,097,500
Nov 26, 2025
34.140
34.500
33.760
33.940
33.353
4,586,137
Nov 25, 2025
34.700
34.720
33.840
34.060
33.471
6,404,606
Nov 24, 2025
32.840
33.740
32.340
33.740
33.157
9,244,243
Nov 21, 2025
33.500
33.500
32.420
32.840
32.272
11,438,009
Nov 20, 2025
34.520
35.140
33.580
33.940
33.353
6,530,450
Nov 19, 2025
32.780
34.640
32.780
34.520
33.923
10,012,867
Nov 18, 2025
33.380
33.500
32.020
32.260
31.702
11,010,581
Nov 17, 2025
34.000
34.160
33.300
33.660
33.078
10,769,372
Nov 14, 2025
34.600
35.240
34.160
34.720
34.120
8,369,606
Nov 13, 2025
34.700
35.300
34.380
35.280
34.670
10,381,104
Nov 12, 2025
35.000
35.000
33.820
34.000
33.412
9,503,246
Nov 11, 2025
35.000
35.340
34.460
34.600
34.002
13,452,801
Nov 10, 2025
33.080
34.940
33.080
34.500
33.904
18,091,580
Nov 7, 2025
32.160
32.980
32.100
32.760
32.194
12,531,238
Nov 6, 2025
31.500
32.480
31.360
32.380
31.820
8,358,629
