HKSE - Delayed Quote
HKD
Jiangxi Copper Company Limited (0358.HK)
24.260
-1.780
(-6.84%)
At close: October 30 at 4:08:06 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
Oct 30, 2026
25.320
25.380
24.040
24.260
24.260
34,783,409
Oct 29, 2026
28.700
28.700
25.200
26.040
26.040
39,863,977
Oct 28, 2026
28.900
29.460
28.840
29.220
29.220
6,786,594
Oct 27, 2026
28.560
29.040
28.440
28.600
28.600
5,479,292
Oct 26, 2026
28.840
28.960
27.700
28.360
28.360
7,656,734
Oct 23, 2026
28.220
29.340
27.360
29.060
29.060
11,289,568
Oct 22, 2026
30.180
30.180
28.280
28.740
28.740
14,269,842
Oct 21, 2026
30.320
30.500
29.940
30.260
30.260
6,733,775
Oct 20, 2026
31.360
31.360
29.800
30.300
30.300
12,680,634
Oct 16, 2026
31.780
32.100
30.800
31.600
31.600
7,973,976
Oct 15, 2026
31.980
31.980
30.420
31.200
31.200
16,585,195
Oct 14, 2026
33.100
33.340
32.380
32.580
32.580
5,991,195
Oct 13, 2026
32.700
33.060
32.000
33.040
33.040
4,437,548
Oct 12, 2026
33.700
33.700
32.540
32.700
32.700
5,101,176
Oct 9, 2026
32.020
33.460
32.020
33.220
33.220
5,977,365
Oct 8, 2026
32.800
33.740
32.220
32.580
32.580
7,385,565
Oct 7, 2026
33.500
33.660
33.220
33.380
33.380
1,956,892
Oct 6, 2026
33.680
33.720
33.380
33.500
33.500
1,860,180
Oct 5, 2026
32.900
33.460
32.500
33.320
33.320
4,475,610
Oct 2, 2026
32.900
32.900
31.940
32.780
32.780
5,532,452
Sep 30, 2026
32.440
33.060
32.340
32.920
32.920
5,586,183
Sep 29, 2026
31.860
32.600
31.460
32.440
32.440
5,610,779
Sep 28, 2026
32.240
32.260
31.640
31.840
31.840
8,830,342
Sep 25, 2026
33.000
33.160
32.180
32.940
32.940
2,067,732
Sep 24, 2026
33.760
33.760
32.620
33.000
33.000
8,508,065
Sep 23, 2026
34.880
35.300
34.040
34.180
34.180
8,530,642
Sep 22, 2026
34.500
34.780
33.800
34.320
34.320
8,462,879
Sep 21, 2026
34.220
34.400
33.540
34.160
34.160
6,296,019
Sep 18, 2026
34.000
34.260
33.560
34.000
34.000
12,837,188
Sep 17, 2026
33.100
33.680
32.620
33.360
33.360
8,347,516
Sep 16, 2026
33.020
33.820
32.620
33.620
33.620
10,401,686
Sep 15, 2026
33.820
33.820
32.520
32.640
32.640
12,596,808
Sep 14, 2026
34.200
34.600
33.600
33.820
33.820
13,149,937
Sep 11, 2026
36.000
36.200
33.620
34.960
34.960
36,502,370
Sep 10, 2026
39.280
39.980
38.300
38.500
38.500
12,006,951
Sep 9, 2026
38.760
39.720
38.280
39.280
39.280
14,995,597
Sep 8, 2026
37.740
39.140
37.700
38.400
38.400
17,716,908
Sep 7, 2026
36.740
36.820
35.900
36.600
36.600
5,593,419
Sep 4, 2026
37.900
37.900
36.500
36.580
36.580
9,586,968
Sep 3, 2026
36.800
37.680
36.800
37.160
37.160
7,927,191
Sep 2, 2026
36.500
36.640
35.300
36.460
36.460
11,269,057
Sep 1, 2026
37.920
38.960
37.120
37.200
37.200
12,534,700
Aug 31, 2026
38.100
38.160
36.080
37.420
37.420
26,290,245
Aug 28, 2026
39.500
39.640
38.300
39.320
39.320
12,387,512
Aug 27, 2026
39.500
40.120
38.960
39.020
39.020
13,257,185
Aug 26, 2026
37.340
41.360
37.240
39.900
39.900
41,427,602
Aug 25, 2026
37.000
37.380
35.820
36.300
36.300
9,397,487
Aug 24, 2026
38.800
38.860
36.640
37.100
37.100
8,808,374
Aug 21, 2026
36.800
37.600
36.740
37.440
37.440
6,764,295
Aug 20, 2026
36.660
37.160
36.160
36.160
36.160
8,260,943
Aug 19, 2026
35.780
36.460
35.260
35.740
35.740
6,369,439
Aug 18, 2026
37.480
37.480
35.800
36.520
36.520
7,901,584
Aug 17, 2026
36.220
37.840
36.220
37.520
37.520
9,573,760
Aug 14, 2026
35.840
36.760
35.680
36.140
36.140
6,717,676
Aug 13, 2026
37.680
37.920
36.000
36.460
36.460
8,853,605
Aug 12, 2026
37.460
38.160
37.340
37.980
37.980
5,072,330
Aug 11, 2026
39.380
39.600
37.340
37.640
37.640
13,105,035
Aug 10, 2026
39.820
39.820
38.360
39.000
39.000
9,898,174
Aug 7, 2026
38.520
40.360
38.160
39.820
39.820
21,074,744
Aug 6, 2026
39.400
39.500
38.020
38.300
38.300
13,418,066
Aug 5, 2026
36.000
38.400
35.980
38.080
38.080
24,129,736
Aug 4, 2026
34.860
35.560
34.480
35.480
35.480
10,318,035
Aug 3, 2026
35.180
35.180
34.220
34.800
34.800
7,051,357
Jul 31, 2026
34.660
35.280
34.400
35.180
35.180
11,282,097
Jul 30, 2026
34.520
35.080
33.200
33.820
33.820
9,344,280
Jul 29, 2026
34.240
34.480
33.480
34.480
34.480
9,098,846
Jul 28, 2026
34.700
34.700
33.560
34.240
34.240
6,371,396
Jul 27, 2026
35.060
35.240
34.480
35.100
35.100
6,413,188
Jul 24, 2026
34.880
35.260
34.000
34.620
34.620
13,688,904
Jul 23, 2026
35.020
37.420
35.020
36.180
36.180
16,795,495
Jul 22, 2026
34.200
35.800
34.040
34.920
34.920
20,432,447
Jul 21, 2026
31.200
33.780
31.200
33.500
33.500
22,692,409
Jul 20, 2026
31.000
31.400
30.280
31.120
31.120
11,179,983
Jul 17, 2026
32.000
32.180
29.940
30.580
30.580
18,095,388
Jul 16, 2026
31.860
33.140
31.280
32.320
32.320
14,529,185
Jul 15, 2026
32.880
33.280
31.820
31.860
31.860
11,798,569
Jul 14, 2026
30.220
32.500
29.300
32.180
32.180
21,241,066
Jul 13, 2026
31.200
31.200
29.720
30.220
30.220
9,038,420
Jul 10, 2026
30.700
32.640
30.340
31.220
31.220
20,037,601
Jul 9, 2026
30.500
31.200
29.180
30.120
30.120
19,463,158
Jul 8, 2026
30.100
30.460
28.920
29.560
29.560
19,465,219
Jul 7, 2026
31.280
31.280
30.040
30.500
30.500
10,022,354
Jul 6, 2026
32.180
32.980
31.000
31.280
31.280
9,985,562
Jul 3, 2026
31.520
32.240
31.340
31.720
31.720
14,756,940
Jul 2, 2026
30.500
31.480
29.820
30.580
30.580
14,910,542
Jun 30, 2026
31.700
31.700
30.520
30.920
30.920
12,023,401
Jun 29, 2026
31.220
32.480
30.880
31.700
31.700
14,441,649
Jun 26, 2026
33.100
33.140
30.800
31.260
31.260
16,493,998
Jun 25, 2026
34.500
34.500
32.240
32.520
32.520
19,318,343
Jun 24, 2026
35.760
35.920
34.220
34.820
34.820
18,634,155
Jun 23, 2026
41.000
41.000
35.900
36.380
36.380
26,342,448
Jun 22, 2026
40.300
41.640
38.580
40.700
40.700
30,889,837
Jun 18, 2026
38.000
41.300
37.800
41.060
41.060
61,052,009
Jun 17, 2026
37.000
37.680
36.700
37.580
37.580
10,267,450
Jun 16, 2026
37.200
37.940
36.500
36.840
36.840
17,813,579
Jun 15, 2026
35.820
37.680
35.660
37.200
37.200
24,779,279
Jun 12, 2026
32.900
35.080
32.700
34.540
34.540
19,332,968
Jun 11, 2026
0.6896
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 11, 2026
31.700
32.020
30.860
31.720
31.720
8,769,354
Jun 10, 2026
32.700
32.700
31.480
32.500
31.810
13,116,249
Jun 9, 2026
33.680
33.940
32.420
33.300
32.593
9,377,610
Jun 8, 2026
33.980
34.280
32.600
33.540
32.828
16,495,805
Jun 5, 2026
36.980
37.240
35.300
35.520
34.766
9,196,248
Jun 4, 2026
37.780
37.780
36.340
36.700
35.921
8,624,814
Jun 3, 2026
38.780
39.160
37.740
38.360
37.546
12,670,450
Jun 2, 2026
35.280
38.300
35.260
38.220
37.409
25,332,791
Jun 1, 2026
35.280
35.880
34.560
34.620
33.885
11,821,584
May 29, 2026
35.680
35.860
34.840
35.200
34.453
11,195,741
May 28, 2026
35.860
35.860
33.920
34.760
34.022
8,698,746
May 27, 2026
37.600
37.600
35.460
35.620
34.864
9,458,386
May 26, 2026
35.720
37.360
34.700
37.200
36.411
16,374,775
May 22, 2026
35.560
36.980
35.000
36.320
35.549
18,149,582
May 21, 2026
36.800
36.960
35.020
35.240
34.492
9,649,913
May 20, 2026
34.720
36.120
34.160
35.980
35.217
15,507,429
May 19, 2026
35.940
36.040
34.400
35.300
34.551
12,763,304
May 18, 2026
36.000
36.040
35.320
35.940
35.177
12,745,857
May 15, 2026
39.100
39.100
36.200
37.000
36.215
22,181,993
May 14, 2026
41.180
41.180
38.980
39.400
38.564
12,200,454
May 13, 2026
40.740
41.080
40.120
40.480
39.621
18,213,290
May 12, 2026
39.820
40.800
39.140
39.700
38.858
18,809,739
May 11, 2026
39.980
39.980
38.200
38.620
37.801
10,867,719
May 8, 2026
38.000
39.760
36.820
39.340
38.505
27,157,420
May 7, 2026
38.520
39.260
37.660
38.360
37.546
15,933,529
May 6, 2026
36.640
37.780
35.880
37.540
36.743
17,699,911
May 5, 2026
36.320
36.660
35.100
36.620
35.843
8,630,330
May 4, 2026
37.100
37.280
36.300
36.980
36.195
4,998,061
Apr 30, 2026
38.280
38.560
36.000
36.620
35.843
16,798,542
Apr 29, 2026
36.320
38.740
36.000
38.700
37.879
14,056,761
Apr 28, 2026
37.280
37.280
36.300
36.480
35.706
7,102,766
Apr 27, 2026
37.100
37.700
36.780
37.280
36.489
6,648,772
Apr 24, 2026
36.940
37.440
36.240
37.280
36.489
5,947,341
Apr 23, 2026
38.800
39.360
36.760
37.120
36.332
12,462,727
Apr 22, 2026
38.000
38.700
37.640
38.360
37.546
6,743,622
Apr 21, 2026
39.160
39.420
38.320
38.860
38.035
6,160,962
Apr 20, 2026
39.120
39.860
38.680
39.160
38.329
7,782,809
Apr 17, 2026
39.800
39.940
38.880
39.120
38.290
9,106,106
Apr 16, 2026
39.000
40.300
38.920
40.040
39.190
15,153,959
Apr 15, 2026
39.300
39.960
38.620
39.180
38.349
19,987,126
Apr 14, 2026
37.880
38.960
37.600
38.000
37.194
11,792,800
Apr 13, 2026
37.000
37.220
36.040
36.880
36.097
12,457,323
Apr 10, 2026
37.020
37.460
36.460
36.940
36.156
6,367,059
Apr 9, 2026
37.300
37.300
36.440
36.900
36.117
9,521,923
Apr 8, 2026
36.440
38.300
36.440
37.820
37.018
24,119,760
Apr 2, 2026
36.040
36.060
34.280
34.800
34.062
8,716,889
Apr 1, 2026
36.000
36.340
35.240
35.840
35.080
16,910,217
Mar 31, 2026
34.880
35.500
33.420
34.100
33.376
16,149,250
Mar 30, 2026
36.280
36.280
34.120
35.540
34.786
12,878,397
Mar 27, 2026
35.520
36.280
34.720
35.860
35.099
18,253,849
Mar 26, 2026
37.200
37.500
36.020
36.420
35.647
18,586,781
Mar 25, 2026
36.960
37.800
36.420
37.160
36.372
24,722,970
Mar 24, 2026
35.080
35.600
33.700
35.400
34.649
16,309,819
Mar 23, 2026
34.820
34.940
33.220
34.180
33.455
28,610,282
Mar 20, 2026
36.640
36.900
35.520
36.120
35.354
14,733,728
Mar 19, 2026
37.300
37.960
36.440
36.640
35.863
24,043,497
Mar 18, 2026
38.020
38.980
37.680
38.660
37.840
8,115,307
Mar 17, 2026
39.960
39.960
38.080
38.100
37.292
8,615,141
Mar 16, 2026
39.200
39.400
37.300
38.540
37.722
21,490,132
Mar 13, 2026
40.700
41.460
39.860
40.080
39.230
11,509,170
Mar 12, 2026
40.200
41.200
39.620
40.680
39.817
14,791,437
Mar 11, 2026
41.500
41.500
40.180
40.460
39.601
10,666,460
Mar 10, 2026
40.640
41.380
40.360
40.700
39.836
10,208,184
Mar 9, 2026
38.600
39.700
37.020
39.700
38.858
22,629,337
Mar 6, 2026
40.880
41.400
39.840
40.940
40.071
18,583,782
Mar 5, 2026
43.160
43.180
41.400
41.940
41.050
17,584,265
Mar 4, 2026
41.000
42.860
40.840
42.060
41.168
19,638,948
Mar 3, 2026
45.400
45.400
41.560
42.560
41.657
28,271,987
Mar 2, 2026
45.420
45.980
43.200
45.800
44.828
28,022,238
Feb 27, 2026
45.300
46.020
44.420
45.600
44.632
16,565,771
Feb 26, 2026
46.500
46.540
44.800
45.100
44.143
17,907,953
Feb 25, 2026
45.780
47.100
45.220
46.340
45.357
19,580,593
Feb 24, 2026
45.980
46.020
44.700
45.220
44.261
14,605,287
Feb 23, 2026
44.600
46.780
44.600
45.880
44.906
14,914,549
Feb 20, 2026
44.400
44.900
43.660
43.760
42.831
7,255,875
Feb 16, 2026
44.360
44.360
44.360
44.360
43.419
-
Feb 13, 2026
42.200
44.380
41.700
42.640
41.735
27,146,110
Feb 12, 2026
44.980
45.260
44.100
44.600
43.654
13,949,668
Feb 11, 2026
44.340
45.100
43.780
44.660
43.712
14,237,629
Feb 10, 2026
44.060
45.280
43.400
44.340
43.399
13,017,859
Feb 9, 2026
43.620
43.980
42.800
43.400
42.479
11,031,845
Feb 6, 2026
41.100
43.300
40.120
42.620
41.716
17,511,047
Feb 5, 2026
45.500
45.500
42.000
43.420
42.499
28,337,385
Feb 4, 2026
47.000
47.400
45.740
46.160
45.181
19,318,910
Feb 3, 2026
44.980
45.940
43.000
45.300
44.339
26,987,617
Feb 2, 2026
44.000
45.180
41.720
43.360
42.440
59,580,612
Jan 30, 2026
50.350
52.000
46.500
47.460
46.453
61,012,164
Jan 29, 2026
51.000
53.750
47.600
52.800
51.680
61,699,686
Jan 28, 2026
46.000
49.860
45.500
49.800
48.743
42,477,493
Jan 27, 2026
46.700
47.140
44.800
46.000
45.024
25,806,335
Jan 26, 2026
46.300
47.300
46.000
46.880
45.885
36,131,787
Jan 23, 2026
44.980
45.560
44.120
45.220
44.261
15,899,751
Jan 22, 2026
45.000
45.160
43.800
44.600
43.654
18,388,728
Jan 21, 2026
45.520
45.900
44.540
45.360
44.398
22,358,960
Jan 20, 2026
45.880
46.640
43.740
45.460
44.495
23,949,705
Jan 19, 2026
47.440
47.440
44.680
45.880
44.906
23,107,492
Jan 16, 2026
47.580
49.780
46.600
47.720
46.707
30,773,508
Jan 15, 2026
46.980
48.880
45.180
46.980
45.983
31,023,432
Jan 14, 2026
46.200
47.800
45.640
46.300
45.318
24,823,238
Jan 13, 2026
44.620
46.300
43.360
45.560
44.593
25,917,069
Jan 12, 2026
45.600
45.900
43.180
44.400
43.458
27,678,649
Jan 9, 2026
43.300
45.540
42.700
44.480
43.536
21,129,558
Jan 8, 2026
43.600
44.560
42.840
43.600
42.675
16,187,024
Jan 7, 2026
45.300
45.300
43.880
44.400
43.458
17,414,169
Jan 6, 2026
44.000
45.960
43.240
44.800
43.849
36,775,401
Jan 5, 2026
44.360
44.500
41.500
42.460
41.559
31,938,730
Jan 2, 2026
43.000
43.800
42.440
43.680
42.753
9,411,308
Dec 31, 2025
42.580
42.580
42.580
42.580
41.677
-
Dec 30, 2025
38.020
41.000
37.560
40.700
39.836
29,631,620
Dec 29, 2025
40.960
41.980
39.340
39.660
38.818
50,918,848
Dec 24, 2025
37.060
37.060
37.060
37.060
36.274
-
Dec 23, 2025
38.480
38.480
36.560
37.000
36.215
18,233,461
Dec 22, 2025
37.000
38.300
36.800
37.980
37.174
20,730,373
Dec 19, 2025
35.660
36.860
34.680
36.220
35.451
30,579,945
Dec 18, 2025
34.900
36.340
34.760
35.200
34.453
13,352,853
Dec 17, 2025
34.000
35.800
33.800
35.180
34.434
20,549,568
Dec 16, 2025
34.780
35.800
33.540
33.880
33.161
21,635,000
Dec 15, 2025
33.700
35.340
33.420
34.660
33.925
15,403,301
Dec 12, 2025
34.280
35.180
34.080
34.700
33.964
21,762,629
Dec 11, 2025
35.120
35.120
33.180
33.420
32.711
16,262,989
Dec 10, 2025
33.960
34.200
33.240
33.980
33.259
15,686,525
Dec 9, 2025
35.440
35.440
33.060
33.580
32.867
30,760,587
Dec 8, 2025
36.200
36.500
34.780
35.920
35.158
22,653,229
Dec 5, 2025
34.020
36.200
33.900
36.100
35.334
35,351,653
Dec 4, 2025
35.120
35.340
33.900
34.020
33.298
27,183,386
Dec 3, 2025
33.300
34.120
32.840
33.660
32.946
16,054,655
Dec 2, 2025
33.160
33.560
32.620
33.300
32.593
13,959,321
Dec 1, 2025
32.160
34.440
32.160
33.800
33.083
41,633,800
Nov 28, 2025
30.500
31.040
30.220
30.680
30.029
10,653,252
Nov 27, 2025
31.100
31.560
30.440
30.540
29.892
11,999,060
Nov 26, 2025
30.140
30.940
29.800
30.260
29.618
9,591,842
Nov 25, 2025
30.200
30.860
29.740
30.080
29.442
12,585,914
Nov 24, 2025
29.680
29.820
29.000
29.720
29.089
12,371,932
Nov 21, 2025
29.720
29.720
28.700
29.240
28.620
16,701,787
Nov 20, 2025
30.800
31.280
30.220
30.400
29.755
9,633,804
Nov 19, 2025
30.020
30.440
29.800
30.300
29.657
7,099,282
Nov 18, 2025
30.600
30.660
29.500
29.880
29.246
15,706,574
Nov 17, 2025
31.660
31.660
30.400
30.940
30.284
13,351,040
Nov 14, 2025
32.000
32.340
31.420
31.760
31.086
11,279,375
Nov 13, 2025
32.080
33.340
31.900
32.860
32.163
17,767,409
Nov 12, 2025
31.800
32.280
31.100
31.880
31.204
13,714,044
Nov 11, 2025
32.400
32.800
31.540
31.940
31.262
11,106,111
Nov 10, 2025
31.880
32.500
31.300
32.020
31.341
13,859,793
Nov 7, 2025
31.200
31.840
30.720
31.660
30.988
14,583,536
Nov 6, 2025
31.200
31.880
31.000
31.740
31.067
20,530,562
Nov 5, 2025
29.160
31.200
28.780
30.800
30.146
24,709,208
Nov 4, 2025
0.43824
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 4, 2025
31.020
31.340
29.440
29.860
29.226
26,173,864
Nov 3, 2025
32.080
32.800
30.720
31.660
30.559
27,080,225
Oct 31, 2025
33.700
34.080
32.460
32.460
31.331
32,410,440
Oct 30, 2025
34.840
35.680
33.760
34.500
33.301
45,848,003
