HKSE - Delayed Quote
HKD
Zhaojin Mining Industry Company Limited (1818.HK)
17.770
+0.120
(+0.68%)
At close: 4:08:34 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 10, 2026
18.000
18.340
17.750
17.770
17.770
13,491,811
Nov 9, 2026
17.650
17.960
17.510
17.650
17.650
13,965,996
Nov 6, 2026
17.480
17.880
17.230
17.410
17.410
15,293,621
Nov 5, 2026
17.630
18.150
17.300
17.900
17.900
36,497,909
Nov 4, 2026
15.300
17.080
15.140
16.910
16.910
29,628,060
Nov 3, 2026
15.400
15.730
15.000
15.290
15.290
11,917,431
Nov 2, 2026
15.450
15.450
14.720
15.140
15.140
20,913,368
Oct 30, 2026
15.700
15.980
15.420
15.510
15.510
14,170,400
Oct 29, 2026
16.380
16.650
15.900
15.960
15.960
9,777,000
Oct 28, 2026
16.350
16.460
15.770
16.330
16.330
16,992,200
Oct 27, 2026
16.100
16.400
15.920
16.000
16.000
8,266,200
Oct 26, 2026
16.300
16.430
15.560
16.100
16.100
17,494,196
Oct 23, 2026
15.820
16.760
15.450
16.540
16.540
20,671,331
Oct 22, 2026
17.410
17.580
16.230
16.370
16.370
23,725,593
Oct 21, 2026
17.580
17.870
17.400
17.580
17.580
13,245,754
Oct 20, 2026
17.930
18.160
17.190
17.800
17.800
19,199,000
Oct 16, 2026
17.500
18.620
16.640
18.190
18.190
33,769,444
Oct 15, 2026
17.400
17.880
17.090
17.410
17.410
20,868,722
Oct 14, 2026
18.100
18.100
17.440
17.620
17.620
17,074,803
Oct 13, 2026
18.220
18.610
17.610
18.470
18.470
26,137,718
Oct 12, 2026
18.510
18.750
18.170
18.220
18.220
14,223,709
Oct 9, 2026
17.300
18.400
17.300
18.240
18.240
25,855,422
Oct 8, 2026
17.380
17.660
17.050
17.120
17.120
11,755,666
Oct 7, 2026
17.590
17.650
17.360
17.470
17.470
3,388,535
Oct 6, 2026
17.580
17.800
17.470
17.540
17.540
3,479,349
Oct 5, 2026
17.860
17.860
17.040
17.540
17.540
4,675,154
Oct 2, 2026
17.800
17.800
17.280
17.560
17.560
6,782,749
Sep 30, 2026
17.700
18.110
17.460
18.050
18.050
12,547,906
Sep 29, 2026
17.270
17.550
17.020
17.500
17.500
18,733,600
Sep 28, 2026
17.980
17.980
17.160
17.270
17.270
24,320,565
Sep 25, 2026
18.700
18.700
18.000
18.340
18.340
5,450,396
Sep 24, 2026
18.870
18.870
18.330
18.500
18.500
19,571,452
Sep 23, 2026
19.320
19.460
18.930
19.090
19.090
9,203,916
Sep 22, 2026
20.000
20.000
19.070
19.210
19.210
13,101,488
Sep 21, 2026
20.000
20.240
19.630
19.870
19.870
14,396,495
Sep 18, 2026
20.800
21.060
19.580
20.160
20.160
27,833,222
Sep 17, 2026
20.820
21.020
19.540
20.460
20.460
30,738,904
Sep 16, 2026
20.200
21.300
20.060
21.240
21.240
16,909,000
Sep 15, 2026
21.080
21.160
20.100
20.280
20.280
15,138,377
Sep 14, 2026
21.300
21.640
20.900
21.240
21.240
9,848,498
Sep 11, 2026
20.940
21.460
20.420
21.300
21.300
16,178,185
Sep 10, 2026
21.700
21.920
21.300
21.500
21.500
14,272,839
Sep 9, 2026
21.920
22.120
21.560
22.040
22.040
15,739,598
Sep 8, 2026
21.960
22.580
21.860
22.120
22.120
11,363,159
Sep 7, 2026
21.640
22.160
21.560
21.880
21.880
6,540,144
Sep 4, 2026
22.860
23.000
21.940
22.120
22.120
14,249,116
Sep 3, 2026
22.200
22.700
21.900
22.360
22.360
21,617,266
Sep 2, 2026
21.500
22.160
20.740
21.960
21.960
36,853,483
Sep 1, 2026
23.160
23.160
21.940
22.140
22.140
21,342,796
Aug 31, 2026
22.660
23.400
21.800
23.160
23.160
35,964,651
Aug 28, 2026
23.120
24.100
22.760
23.940
23.940
17,052,803
Aug 27, 2026
23.580
24.260
23.000
23.120
23.120
31,458,141
Aug 26, 2026
24.980
25.700
23.380
23.440
23.440
43,230,624
Aug 25, 2026
26.500
26.720
24.520
24.820
24.820
34,559,564
Aug 24, 2026
26.120
27.560
25.800
26.140
26.140
60,162,693
Aug 21, 2026
25.820
25.980
23.940
25.520
25.520
54,044,192
Aug 20, 2026
25.660
26.700
25.140
25.260
25.260
31,992,948
Aug 19, 2026
23.140
24.300
22.780
23.800
23.800
18,579,505
Aug 18, 2026
23.860
24.080
23.420
23.740
23.740
10,921,842
Aug 17, 2026
23.180
23.720
23.000
23.560
23.560
13,675,268
Aug 14, 2026
21.940
22.900
21.840
22.680
22.680
12,233,799
Aug 13, 2026
23.960
24.160
22.300
22.480
22.480
25,372,964
Aug 12, 2026
23.660
24.160
23.600
23.880
23.880
13,750,524
Aug 11, 2026
25.440
25.800
23.360
23.620
23.620
32,341,571
Aug 10, 2026
24.600
25.100
23.840
24.880
24.880
25,941,830
Aug 7, 2026
23.360
24.320
23.140
23.920
23.920
23,122,287
Aug 6, 2026
24.300
24.340
23.020
23.360
23.360
30,021,849
Aug 5, 2026
21.380
23.080
21.380
22.760
22.760
25,474,585
Aug 4, 2026
20.740
21.420
20.740
21.180
21.180
11,096,500
Aug 3, 2026
21.280
21.280
20.420
21.140
21.140
9,515,567
Jul 31, 2026
21.540
22.180
20.800
21.200
21.200
14,475,149
Jul 30, 2026
21.160
21.860
20.900
21.060
21.060
22,555,989
Jul 29, 2026
20.400
21.040
20.080
20.900
20.900
9,653,508
Jul 28, 2026
20.300
20.860
19.900
20.460
20.460
15,987,152
Jul 27, 2026
21.000
21.000
20.140
20.580
20.580
17,313,914
Jul 24, 2026
19.880
20.500
19.610
20.360
20.360
15,180,101
Jul 23, 2026
21.400
21.560
20.640
20.820
20.820
16,619,697
Jul 22, 2026
20.780
21.680
20.700
21.020
21.020
29,170,842
Jul 21, 2026
18.550
20.540
18.530
20.360
20.360
30,216,102
Jul 20, 2026
17.690
18.550
17.470
18.500
18.500
10,716,262
Jul 17, 2026
18.280
18.280
16.890
17.520
17.520
23,694,927
Jul 16, 2026
18.400
18.800
17.860
18.630
18.630
9,463,494
Jul 15, 2026
18.810
18.870
17.770
18.080
18.080
14,387,210
Jul 14, 2026
17.630
18.670
17.330
18.550
18.550
16,064,422
Jul 13, 2026
18.100
18.370
17.650
18.130
18.130
13,563,079
Jul 10, 2026
18.200
18.980
17.700
18.490
18.490
13,925,578
Jul 9, 2026
17.990
18.180
17.310
18.040
18.040
12,679,208
Jul 8, 2026
18.000
18.980
17.810
18.540
18.540
9,736,191
Jul 7, 2026
18.870
18.870
18.200
18.440
18.440
10,668,058
Jul 6, 2026
19.520
19.730
18.910
19.060
19.060
11,863,542
Jul 3, 2026
18.700
19.680
18.150
19.170
19.170
32,173,866
Jul 2, 2026
16.820
17.730
16.750
17.390
17.390
20,145,473
Jun 30, 2026
16.500
16.670
15.820
16.390
16.390
23,378,529
Jun 29, 2026
16.800
17.400
16.690
17.200
17.200
14,250,690
Jun 26, 2026
16.900
17.170
15.940
16.640
16.640
18,985,612
Jun 25, 2026
17.680
17.680
16.340
16.680
16.680
31,529,336
Jun 24, 2026
18.180
18.450
17.690
18.230
18.230
27,176,726
Jun 23, 2026
18.980
19.230
18.050
18.200
18.200
16,840,733
Jun 22, 2026
19.430
19.430
18.500
18.930
18.930
29,101,684
Jun 18, 2026
20.800
20.940
19.560
19.770
19.770
27,825,930
Jun 17, 2026
21.400
22.000
21.020
21.380
21.380
11,414,164
Jun 16, 2026
21.360
22.300
21.200
21.600
21.600
18,561,768
Jun 15, 2026
21.020
21.840
21.000
21.400
21.400
25,770,636
Jun 12, 2026
19.900
20.680
19.310
20.040
20.040
22,502,056
Jun 11, 2026
17.850
19.160
17.820
19.000
19.000
30,225,903
Jun 10, 2026
18.500
18.680
17.740
18.520
18.520
37,452,076
Jun 9, 2026
19.270
19.340
18.770
19.180
19.180
14,380,896
Jun 8, 2026
19.250
19.520
18.540
19.090
19.090
29,639,907
Jun 5, 2026
20.520
20.640
19.890
20.160
20.160
15,540,178
Jun 4, 2026
21.260
21.280
20.520
20.660
20.660
13,964,696
Jun 3, 2026
0.114769
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 3, 2026
21.640
21.880
21.120
21.380
21.380
11,622,420
Jun 2, 2026
21.500
22.120
21.000
21.960
21.845
17,030,824
Jun 1, 2026
21.560
22.160
21.240
21.760
21.646
17,858,639
May 29, 2026
22.240
22.240
21.380
21.560
21.447
14,910,723
May 28, 2026
22.500
22.600
21.200
21.480
21.368
23,166,077
May 27, 2026
23.500
23.540
22.820
22.940
22.820
14,610,032
May 26, 2026
22.080
23.680
21.920
23.300
23.178
31,135,915
May 22, 2026
21.720
22.360
21.300
21.980
21.865
22,460,331
May 21, 2026
22.500
22.600
21.240
21.460
21.348
33,992,131
May 20, 2026
22.300
22.300
21.580
22.080
21.965
25,892,038
May 19, 2026
23.240
23.240
22.340
22.740
22.621
21,909,449
May 18, 2026
23.380
23.380
22.560
23.240
23.119
34,538,584
May 15, 2026
24.960
25.180
23.380
24.020
23.894
51,846,103
May 14, 2026
28.080
28.080
24.140
25.300
25.168
101,605,170
May 13, 2026
28.900
29.080
27.860
28.240
28.092
15,558,320
May 12, 2026
29.400
29.540
28.600
28.700
28.550
8,640,419
May 11, 2026
29.600
29.600
28.240
28.680
28.530
19,994,894
May 8, 2026
29.200
30.360
29.120
29.900
29.744
21,377,023
May 7, 2026
29.740
29.920
29.060
29.800
29.644
18,946,565
May 6, 2026
28.000
29.080
27.820
29.040
28.888
16,835,069
May 5, 2026
27.780
27.960
27.040
27.880
27.734
4,157,633
May 4, 2026
28.240
28.540
27.760
27.980
27.834
6,299,924
Apr 30, 2026
29.220
29.220
28.020
28.300
28.152
14,586,304
Apr 29, 2026
28.720
29.820
28.240
29.400
29.246
14,418,296
Apr 28, 2026
28.800
28.960
28.040
28.720
28.570
16,860,142
Apr 27, 2026
29.820
29.840
28.700
29.020
28.868
8,710,923
Apr 24, 2026
28.520
29.520
28.520
29.380
29.226
8,725,384
Apr 23, 2026
30.300
30.400
28.900
29.280
29.127
14,147,063
Apr 22, 2026
30.500
30.720
29.960
30.220
30.062
11,656,240
Apr 21, 2026
31.620
31.620
30.600
31.040
30.878
10,560,840
Apr 20, 2026
31.000
31.960
30.420
31.620
31.455
11,412,316
Apr 17, 2026
32.420
32.420
30.860
31.000
30.838
12,014,698
Apr 16, 2026
33.040
33.040
32.400
32.680
32.509
8,122,998
Apr 15, 2026
33.600
33.940
32.680
32.960
32.788
7,615,923
Apr 14, 2026
33.840
33.980
32.540
32.980
32.808
11,460,373
Apr 13, 2026
33.260
33.660
32.840
33.240
33.066
11,586,046
Apr 10, 2026
33.960
34.200
33.200
33.740
33.564
9,487,508
Apr 9, 2026
34.160
34.180
33.220
33.960
33.783
13,581,451
Apr 8, 2026
34.100
35.120
33.500
34.780
34.598
21,907,801
Apr 2, 2026
33.160
33.220
31.720
32.480
32.310
15,131,500
Apr 1, 2026
33.500
33.680
32.400
33.120
32.947
18,947,276
Mar 31, 2026
32.200
33.440
31.600
31.740
31.574
22,385,403
Mar 30, 2026
30.560
32.480
30.120
31.900
31.733
23,530,180
Mar 27, 2026
29.000
30.800
28.800
30.560
30.400
20,805,370
Mar 26, 2026
30.200
30.200
29.060
29.540
29.386
17,121,193
Mar 25, 2026
30.060
30.800
29.700
30.200
30.042
21,715,270
Mar 24, 2026
27.760
29.180
26.880
28.960
28.809
25,890,201
Mar 23, 2026
26.660
27.880
26.100
26.940
26.799
51,378,652
Mar 20, 2026
28.000
28.420
27.560
27.880
27.734
26,732,816
Mar 19, 2026
28.700
29.300
27.460
27.600
27.456
27,289,532
Mar 18, 2026
30.980
31.000
29.780
30.120
29.963
12,648,035
Mar 17, 2026
30.840
31.860
30.340
30.540
30.380
11,356,546
Mar 16, 2026
30.880
31.320
29.460
30.600
30.440
24,255,478
Mar 13, 2026
32.380
32.680
30.960
31.000
30.838
16,614,474
Mar 12, 2026
33.600
33.880
32.340
32.720
32.549
15,424,864
Mar 11, 2026
33.060
34.380
33.000
33.940
33.763
15,078,735
Mar 10, 2026
32.540
33.020
32.060
32.800
32.629
8,123,700
Mar 9, 2026
30.860
32.540
29.920
32.240
32.072
23,084,554
Mar 6, 2026
31.660
32.460
30.920
31.900
31.733
13,571,005
Mar 5, 2026
33.600
33.820
31.900
32.320
32.151
14,146,068
Mar 4, 2026
33.000
34.000
32.700
33.280
33.106
18,907,490
Mar 3, 2026
36.100
37.000
34.020
34.240
34.061
19,380,619
Mar 2, 2026
35.600
36.800
34.100
36.560
36.369
28,154,717
Feb 27, 2026
34.100
35.120
34.020
34.500
34.320
14,184,033
Feb 26, 2026
35.200
35.500
33.820
33.900
33.723
14,015,559
Feb 25, 2026
34.300
35.380
33.800
35.200
35.016
16,165,605
Feb 24, 2026
33.300
34.200
33.020
34.160
33.981
19,471,056
Feb 23, 2026
32.000
33.380
31.860
33.020
32.847
10,341,836
Feb 20, 2026
31.920
31.920
31.140
31.200
31.037
5,434,593
Feb 16, 2026
32.000
32.000
32.000
32.000
31.833
-
Feb 13, 2026
31.400
32.040
30.760
31.180
31.017
36,815,772
Feb 12, 2026
32.900
33.220
32.220
32.440
32.270
28,084,047
Feb 11, 2026
32.100
33.740
31.380
32.880
32.708
46,191,445
Feb 10, 2026
32.500
33.600
31.600
32.600
32.430
51,631,457
Feb 9, 2026
34.480
34.860
33.840
34.620
34.439
11,209,770
Feb 6, 2026
32.120
33.880
31.700
33.220
33.046
18,511,116
Feb 5, 2026
34.160
34.580
32.820
33.740
33.564
18,934,355
Feb 4, 2026
35.500
35.600
34.440
34.840
34.658
15,251,317
Feb 3, 2026
34.900
34.900
33.140
34.400
34.220
31,462,698
Feb 2, 2026
32.800
34.800
31.980
33.200
33.026
42,322,284
Jan 30, 2026
38.860
39.340
36.180
36.200
36.011
38,578,483
Jan 29, 2026
42.000
42.360
39.000
40.200
39.990
46,855,850
Jan 28, 2026
39.420
40.800
38.940
40.760
40.547
31,238,648
Jan 27, 2026
39.080
39.080
37.480
38.420
38.219
37,888,206
Jan 26, 2026
39.860
40.460
38.880
39.320
39.115
28,470,469
Jan 23, 2026
40.100
40.200
38.100
38.600
38.398
20,292,141
Jan 22, 2026
38.880
39.180
37.880
38.500
38.299
14,621,288
Jan 21, 2026
39.840
40.360
38.920
40.000
39.791
26,199,029
Jan 20, 2026
37.900
38.400
36.360
38.180
37.980
14,134,833
Jan 19, 2026
37.260
38.140
36.260
37.820
37.622
20,819,500
Jan 16, 2026
36.880
36.980
36.040
36.500
36.309
14,542,261
Jan 15, 2026
37.360
37.640
36.300
36.860
36.667
18,473,724
Jan 14, 2026
37.260
37.620
36.680
37.200
37.006
12,276,219
Jan 13, 2026
36.600
37.380
36.280
36.980
36.787
15,335,080
Jan 12, 2026
36.520
37.000
35.880
36.540
36.349
15,785,250
Jan 9, 2026
34.100
35.900
33.960
35.580
35.394
15,245,636
Jan 8, 2026
33.640
34.900
33.000
34.180
34.001
15,433,788
Jan 7, 2026
34.600
34.600
33.300
33.720
33.544
15,514,087
Jan 6, 2026
33.000
34.560
32.860
34.460
34.280
25,240,167
Jan 5, 2026
32.200
32.400
31.480
32.120
31.952
17,188,226
Jan 2, 2026
30.840
31.900
30.520
31.900
31.733
2,253,435
Dec 31, 2025
30.660
30.660
30.660
30.660
30.500
-
Dec 30, 2025
30.500
31.660
30.420
31.180
31.017
11,717,286
Dec 29, 2025
33.480
33.540
31.160
31.440
31.276
19,725,857
Dec 24, 2025
33.080
33.080
33.080
33.080
32.907
-
Dec 23, 2025
33.000
33.740
32.680
33.180
33.007
16,527,009
Dec 22, 2025
30.880
32.320
30.540
32.280
32.111
15,127,138
Dec 19, 2025
31.280
31.280
30.220
30.440
30.281
22,338,547
Dec 18, 2025
29.300
31.480
28.940
31.120
30.957
31,294,086
Dec 17, 2025
29.300
29.460
28.600
29.300
29.147
12,073,100
Dec 16, 2025
29.700
30.380
28.500
28.820
28.669
17,509,166
Dec 15, 2025
29.380
30.080
28.960
29.960
29.803
15,060,719
Dec 12, 2025
29.000
29.400
28.480
29.400
29.246
14,075,178
Dec 11, 2025
28.620
28.980
27.900
28.440
28.291
7,908,092
Dec 10, 2025
27.960
28.500
27.540
28.420
28.271
9,436,076
Dec 9, 2025
28.400
28.400
26.940
27.500
27.356
17,450,030
Dec 8, 2025
29.360
29.400
28.340
28.500
28.351
12,018,563
Dec 5, 2025
28.700
29.520
28.500
29.520
29.366
6,871,364
Dec 4, 2025
29.640
30.000
28.420
28.700
28.550
10,183,092
Dec 3, 2025
29.660
30.100
29.140
29.520
29.366
6,568,600
Dec 2, 2025
30.000
30.000
29.100
29.520
29.366
12,161,096
Dec 1, 2025
29.600
30.980
29.300
30.140
29.982
15,824,769
Nov 28, 2025
29.320
29.480
28.820
29.060
28.908
10,605,546
Nov 27, 2025
29.240
29.560
28.460
28.720
28.570
9,328,500
Nov 26, 2025
29.160
29.220
28.520
28.720
28.570
8,026,750
Nov 25, 2025
29.360
30.000
28.900
29.160
29.008
12,187,938
Nov 24, 2025
28.800
28.900
28.160
28.760
28.610
13,684,860
Nov 21, 2025
28.660
29.060
28.240
28.480
28.331
8,760,719
Nov 20, 2025
29.400
29.540
28.720
29.100
28.948
7,205,000
Nov 19, 2025
27.900
29.400
27.900
29.400
29.246
10,515,218
Nov 18, 2025
28.600
28.880
27.440
27.640
27.496
10,810,368
Nov 17, 2025
29.760
29.760
28.700
29.120
28.968
11,196,293
Nov 14, 2025
29.920
30.320
29.620
29.960
29.803
6,145,332
Nov 13, 2025
30.100
30.960
30.100
30.700
30.540
9,305,358
Nov 12, 2025
30.620
30.680
29.640
29.900
29.744
5,412,772
Nov 11, 2025
31.280
31.380
30.180
30.500
30.341
9,549,098
Nov 10, 2025
29.780
30.920
29.780
30.600
30.440
11,789,513
