HKSE - Delayed Quote
HKD
Chifeng Jilong Gold Mining Group Limited (6693.HK)
32.480
+0.980
(+3.11%)
As of 2:24:19 PM GMT+8. Market Open.
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 5, 2026
33.200
33.980
31.900
32.460
32.460
11,621,299
Nov 4, 2026
26.840
31.680
26.840
31.500
31.500
13,030,261
Nov 3, 2026
27.620
28.000
26.340
26.660
26.660
7,434,600
Nov 2, 2026
28.120
28.800
27.140
27.220
27.220
4,139,594
Oct 30, 2026
29.560
29.800
28.660
28.860
28.860
3,501,400
Oct 29, 2026
30.440
31.200
29.860
30.000
30.000
4,265,440
Oct 28, 2026
30.520
30.920
29.360
30.440
30.440
8,481,860
Oct 27, 2026
29.180
30.420
29.180
30.080
30.080
4,008,400
Oct 26, 2026
30.120
30.880
27.520
29.800
29.800
11,445,595
Oct 23, 2026
29.040
31.760
29.040
31.260
31.260
5,114,200
Oct 22, 2026
32.120
32.400
30.240
30.700
30.700
4,137,400
Oct 21, 2026
33.800
33.800
32.100
32.700
32.700
3,984,071
Oct 20, 2026
34.800
35.280
33.500
33.600
33.600
5,430,646
Oct 16, 2026
34.300
35.380
32.900
34.980
34.980
5,273,200
Oct 15, 2026
33.360
34.780
33.260
33.880
33.880
3,203,400
Oct 14, 2026
34.160
35.040
33.900
34.240
34.240
1,921,201
Oct 13, 2026
34.200
35.600
33.560
35.100
35.100
2,253,600
Oct 12, 2026
36.600
36.760
34.600
34.620
34.620
3,166,209
Oct 9, 2026
34.360
36.380
34.300
36.140
36.140
5,741,400
Oct 8, 2026
34.440
35.460
33.520
33.880
33.880
3,850,860
Oct 7, 2026
35.000
35.120
34.440
34.720
34.720
235,000
Oct 6, 2026
35.300
35.380
34.780
34.780
34.780
308,430
Oct 5, 2026
35.380
35.620
34.400
35.120
35.120
529,400
Oct 2, 2026
35.500
35.640
34.480
35.380
35.380
661,398
Sep 30, 2026
35.420
36.600
34.720
36.320
36.320
4,900,421
Sep 29, 2026
33.060
34.740
33.060
34.600
34.600
3,918,200
Sep 28, 2026
35.000
35.620
33.740
33.800
33.800
2,932,265
Sep 25, 2026
36.400
37.000
35.500
35.660
35.660
429,794
Sep 24, 2026
36.680
36.820
35.540
36.100
36.100
3,164,799
Sep 23, 2026
37.580
38.160
37.000
37.000
37.000
1,822,400
Sep 22, 2026
37.720
38.180
36.900
37.080
37.080
2,907,286
Sep 21, 2026
38.040
38.800
37.760
38.040
38.040
2,680,637
Sep 18, 2026
38.200
38.820
37.420
38.620
38.620
9,461,942
Sep 17, 2026
38.460
38.920
36.620
37.480
37.480
7,980,546
Sep 16, 2026
36.840
39.620
36.420
39.380
39.380
6,115,000
Sep 15, 2026
38.640
38.740
36.320
36.580
36.580
6,388,400
Sep 14, 2026
38.120
40.000
38.120
38.640
38.640
1,912,600
Sep 11, 2026
38.100
39.880
37.360
39.120
39.120
5,804,011
Sep 10, 2026
39.400
39.520
38.500
39.340
39.340
6,989,586
Sep 9, 2026
40.220
40.700
38.960
39.720
39.720
6,174,181
Sep 8, 2026
41.100
41.820
40.300
40.620
40.620
2,697,600
Sep 7, 2026
41.120
42.380
40.780
40.980
40.980
4,548,807
Sep 4, 2026
44.000
44.000
41.300
42.200
42.200
5,929,558
Sep 3, 2026
41.600
44.500
41.120
42.700
42.700
9,729,708
Sep 2, 2026
38.700
40.800
37.600
40.520
40.520
8,592,447
Sep 1, 2026
41.360
41.660
39.620
39.700
39.700
4,091,152
Aug 31, 2026
40.840
42.140
39.140
41.360
41.360
12,957,510
Aug 28, 2026
42.000
44.380
41.460
43.800
43.800
7,938,076
Aug 27, 2026
41.840
43.560
41.120
42.300
42.300
5,965,284
Aug 26, 2026
42.000
42.980
41.400
41.880
41.880
5,164,400
Aug 25, 2026
44.000
44.000
40.620
41.720
41.720
17,710,511
Aug 24, 2026
46.780
46.880
43.040
43.460
43.460
18,026,423
Aug 21, 2026
41.880
46.000
41.040
45.860
45.860
18,379,424
Aug 20, 2026
41.060
43.300
40.660
40.800
40.800
12,640,938
Aug 19, 2026
37.140
39.680
36.880
39.100
39.100
5,452,891
Aug 18, 2026
38.500
39.100
37.600
38.320
38.320
3,560,157
Aug 17, 2026
38.020
38.200
37.260
38.000
38.000
3,275,738
Aug 14, 2026
35.680
37.800
35.460
37.000
37.000
4,599,188
Aug 13, 2026
38.880
39.100
36.240
36.620
36.620
8,039,059
Aug 12, 2026
37.000
38.340
37.000
38.300
38.300
5,591,822
Aug 11, 2026
40.280
41.000
36.600
36.920
36.920
11,521,425
Aug 10, 2026
37.900
39.900
36.580
39.280
39.280
8,780,210
Aug 7, 2026
36.500
37.980
36.220
37.520
37.520
7,937,701
Aug 6, 2026
38.940
39.460
36.500
37.020
37.020
12,197,714
Aug 5, 2026
33.500
35.920
33.460
35.700
35.700
10,453,298
Aug 4, 2026
33.400
33.700
32.400
33.000
33.000
4,077,410
Aug 3, 2026
33.380
33.580
32.400
33.400
33.400
4,558,618
Jul 31, 2026
33.880
35.260
32.960
33.380
33.380
10,139,578
Jul 30, 2026
34.080
34.740
32.400
32.620
32.620
12,770,206
Jul 29, 2026
31.240
33.000
30.780
33.000
33.000
5,116,764
Jul 28, 2026
31.000
31.720
30.820
31.540
31.540
4,228,663
Jul 27, 2026
33.000
33.000
31.020
32.020
32.020
9,579,385
Jul 24, 2026
29.800
31.660
29.580
31.240
31.240
8,421,700
Jul 23, 2026
32.040
33.040
31.320
32.020
32.020
20,218,185
Jul 22, 2026
28.720
32.680
28.600
32.040
32.040
26,474,466
Jul 21, 2026
27.120
28.600
26.820
27.760
27.760
10,366,385
Jul 20, 2026
25.780
26.500
25.280
26.400
26.400
4,562,770
Jul 17, 2026
26.740
27.180
24.640
25.500
25.500
7,600,985
Jul 16, 2026
27.180
28.520
26.860
27.660
27.660
5,307,745
Jul 15, 2026
29.500
29.500
27.260
27.380
27.380
5,490,396
Jul 14, 2026
27.200
29.120
26.420
28.860
28.860
7,744,342
Jul 13, 2026
27.200
28.440
27.200
27.760
27.760
4,074,850
Jul 10, 2026
27.860
29.400
27.120
28.480
28.480
7,921,565
Jul 9, 2026
27.000
27.660
26.000
27.540
27.540
7,756,200
Jul 8, 2026
26.660
28.840
25.800
28.060
28.060
10,225,597
Jul 7, 2026
27.700
28.300
27.000
27.400
27.400
4,911,560
Jul 6, 2026
30.240
30.840
28.500
28.700
28.700
10,505,277
Jul 3, 2026
26.660
30.380
26.620
30.260
30.260
18,426,050
Jul 2, 2026
23.700
25.660
23.500
25.400
25.400
10,009,996
Jun 30, 2026
22.520
23.300
22.280
22.980
22.980
4,055,600
Jun 29, 2026
23.500
23.960
22.900
23.580
23.580
3,443,560
Jun 26, 2026
23.620
23.680
22.420
23.400
23.400
4,062,540
Jun 25, 2026
23.800
23.980
22.860
23.400
23.400
5,534,440
Jun 24, 2026
24.700
24.800
23.720
24.620
24.620
4,593,327
Jun 23, 2026
26.040
26.180
24.920
24.980
24.980
5,338,400
Jun 22, 2026
27.140
27.140
25.600
26.580
26.580
6,236,671
Jun 18, 2026
28.280
28.680
26.720
27.500
27.500
6,912,858
Jun 17, 2026
29.140
29.440
28.140
28.860
28.860
3,602,438
Jun 16, 2026
29.100
29.500
28.340
28.840
28.840
3,782,407
Jun 15, 2026
29.320
30.060
28.860
29.080
29.080
13,281,392
Jun 12, 2026
26.180
28.140
25.260
27.680
27.680
12,805,020
Jun 11, 2026
24.180
25.520
24.140
25.020
25.020
7,387,922
Jun 10, 2026
25.720
26.320
24.580
24.960
24.960
8,135,200
Jun 9, 2026
27.500
27.560
26.720
27.060
27.060
4,017,800
Jun 8, 2026
27.780
27.780
26.540
27.120
27.120
6,633,366
Jun 5, 2026
29.740
29.740
28.560
28.900
28.900
3,670,254
Jun 4, 2026
30.640
30.660
29.540
29.740
29.740
3,156,000
Jun 3, 2026
30.760
31.140
30.420
30.640
30.640
3,069,185
Jun 2, 2026
30.540
31.780
29.300
31.500
31.500
7,259,700
Jun 1, 2026
30.820
31.180
30.300
30.560
30.560
4,129,845
May 29, 2026
32.440
32.640
30.660
30.660
30.660
7,406,800
May 28, 2026
32.660
32.660
30.360
31.300
31.300
7,375,488
May 27, 2026
34.500
34.780
32.700
32.860
32.860
5,051,782
May 26, 2026
33.620
35.760
32.620
34.880
34.880
13,777,420
May 22, 2026
33.220
34.080
32.520
33.620
33.620
4,902,200
May 21, 2026
34.940
35.200
33.000
33.200
33.200
5,470,788
May 20, 2026
34.600
34.600
32.640
33.880
33.880
8,277,780
May 19, 2026
0.36565
Dividend
Dividends on any given ex-date include regular and any special dividends
May 19, 2026
35.980
36.060
34.840
34.980
34.980
4,275,060
May 18, 2026
36.940
36.960
35.080
35.900
35.534
9,333,430
May 15, 2026
39.000
39.000
37.200
37.640
37.257
7,381,233
May 14, 2026
40.680
40.860
39.600
40.040
39.632
5,182,995
May 13, 2026
41.720
42.320
40.600
40.900
40.483
4,363,797
May 12, 2026
42.300
43.200
41.500
41.640
41.216
5,197,212
May 11, 2026
44.640
45.120
40.880
41.280
40.860
11,204,146
May 8, 2026
42.060
45.740
41.640
45.700
45.235
11,994,128
May 7, 2026
41.220
42.980
41.220
42.940
42.503
12,264,944
May 6, 2026
36.680
40.980
36.160
40.500
40.087
12,264,708
May 5, 2026
35.540
36.460
35.000
36.440
36.069
1,816,600
May 4, 2026
35.640
36.040
35.100
35.540
35.178
1,397,600
Apr 30, 2026
37.280
37.980
35.800
36.000
35.633
5,240,023
Apr 29, 2026
36.800
38.140
36.140
38.080
37.692
3,342,352
Apr 28, 2026
37.740
37.760
36.700
36.940
36.564
4,016,645
Apr 27, 2026
39.080
39.080
37.500
37.780
37.395
4,874,800
Apr 24, 2026
39.460
39.480
38.080
38.980
38.583
3,865,234
Apr 23, 2026
41.940
41.940
38.640
39.120
38.722
8,988,026
Apr 22, 2026
42.000
42.420
41.200
41.940
41.513
3,621,000
Apr 21, 2026
41.700
42.460
41.020
42.420
41.988
2,883,179
Apr 20, 2026
40.900
41.800
40.660
41.520
41.097
3,118,800
Apr 17, 2026
41.840
41.840
40.600
41.100
40.681
6,500,958
Apr 16, 2026
42.500
42.500
41.520
42.280
41.849
4,177,579
Apr 15, 2026
42.760
43.400
41.540
41.800
41.374
5,055,200
Apr 14, 2026
42.580
42.680
40.900
41.800
41.374
9,623,800
Apr 13, 2026
41.300
42.200
40.960
41.860
41.434
4,210,780
Apr 10, 2026
44.000
44.040
41.780
42.100
41.671
6,854,780
Apr 9, 2026
43.980
44.800
43.120
43.240
42.800
5,879,672
Apr 8, 2026
45.000
45.980
44.240
45.320
44.858
15,026,404
Apr 2, 2026
44.240
44.240
40.920
41.880
41.453
16,163,913
Apr 1, 2026
43.560
44.740
42.480
44.240
43.789
15,595,889
Mar 31, 2026
41.180
43.480
40.860
41.340
40.919
14,592,608
Mar 30, 2026
37.100
41.200
36.820
40.920
40.503
22,445,422
Mar 27, 2026
34.640
37.780
34.620
37.100
36.722
14,022,620
Mar 26, 2026
36.880
36.880
34.720
35.100
34.742
8,579,987
Mar 25, 2026
37.000
38.280
36.020
37.000
36.623
20,400,918
Mar 24, 2026
32.500
35.960
31.900
35.600
35.237
27,465,887
Mar 23, 2026
34.100
35.240
30.760
31.520
31.199
44,817,752
Mar 20, 2026
42.080
42.080
42.080
42.080
41.651
-
Mar 19, 2026
42.080
42.080
42.080
42.080
41.651
-
Mar 18, 2026
39.300
42.200
39.140
42.080
41.651
12,689,450
Mar 17, 2026
38.020
40.520
38.020
39.060
38.662
9,211,184
Mar 16, 2026
39.500
39.560
36.840
37.680
37.296
10,970,005
Mar 13, 2026
43.540
43.540
39.980
40.300
39.890
8,959,800
Mar 12, 2026
43.020
44.240
42.280
43.680
43.235
8,434,937
Mar 11, 2026
42.520
44.080
42.500
43.020
42.582
9,165,440
Mar 10, 2026
40.400
42.100
40.280
42.100
41.671
8,587,979
Mar 9, 2026
38.060
40.320
37.080
39.940
39.533
11,851,157
Mar 6, 2026
38.600
40.840
37.960
39.800
39.395
9,328,139
Mar 5, 2026
41.300
41.500
38.900
39.140
38.741
8,882,266
Mar 4, 2026
39.800
42.400
39.800
40.640
40.226
8,752,025
Mar 3, 2026
44.000
44.440
41.220
42.060
41.632
16,738,241
Mar 2, 2026
41.620
45.000
40.160
44.480
44.027
24,794,876
Feb 27, 2026
38.800
39.980
38.800
39.660
39.256
5,027,100
Feb 26, 2026
39.760
39.920
38.580
38.620
38.227
4,327,611
Feb 25, 2026
39.280
39.860
38.420
39.760
39.355
5,997,920
Feb 24, 2026
39.160
39.720
38.600
39.120
38.722
6,160,519
Feb 23, 2026
37.780
40.620
37.780
39.880
39.474
3,215,300
Feb 20, 2026
37.180
37.600
36.400
36.940
36.564
1,728,000
Feb 16, 2026
37.000
37.000
37.000
37.000
36.623
-
Feb 13, 2026
36.180
36.680
35.580
35.920
35.554
6,605,836
Feb 12, 2026
37.540
38.120
37.000
37.260
36.880
7,136,610
Feb 11, 2026
35.920
37.980
35.500
37.760
37.375
12,194,800
Feb 10, 2026
36.300
36.300
35.380
35.640
35.277
6,890,160
Feb 9, 2026
35.980
36.500
35.780
35.940
35.574
6,765,909
Feb 6, 2026
33.800
35.900
33.600
35.100
34.742
7,704,585
Feb 5, 2026
36.920
37.240
34.880
35.480
35.119
12,033,192
Feb 4, 2026
39.000
39.700
36.660
37.700
37.316
15,022,034
Feb 3, 2026
36.700
37.820
35.120
37.540
37.158
19,280,610
Feb 2, 2026
36.000
37.340
34.360
35.040
34.683
26,417,320
Jan 30, 2026
42.760
44.280
39.600
39.900
39.494
23,051,845
Jan 29, 2026
49.000
49.900
45.260
46.600
46.125
26,016,028
Jan 28, 2026
43.580
46.300
42.300
46.140
45.670
18,436,990
Jan 27, 2026
41.900
43.760
40.380
41.700
41.275
17,855,116
Jan 26, 2026
41.400
43.580
41.400
42.760
42.324
17,344,636
Jan 23, 2026
38.560
40.560
38.200
39.800
39.395
20,458,832
Jan 22, 2026
36.860
36.920
34.840
36.920
36.544
11,364,587
Jan 21, 2026
34.980
38.000
34.740
37.020
36.643
23,844,385
Jan 20, 2026
33.000
34.200
31.320
33.940
33.594
13,372,065
Jan 19, 2026
32.940
33.160
31.920
32.760
32.426
7,738,400
Jan 16, 2026
32.500
32.740
31.600
32.180
31.852
3,993,468
Jan 15, 2026
32.160
33.280
31.400
32.500
32.169
9,019,688
Jan 14, 2026
31.200
32.300
31.020
32.140
31.813
11,953,412
Jan 13, 2026
30.260
31.300
30.200
30.800
30.486
10,305,876
Jan 12, 2026
30.660
30.660
29.720
30.200
29.892
7,761,968
Jan 9, 2026
28.880
29.860
28.380
29.480
29.180
7,435,400
Jan 8, 2026
29.380
29.500
28.600
28.900
28.606
7,677,336
Jan 7, 2026
31.340
31.400
29.160
29.360
29.061
15,656,600
Jan 6, 2026
31.000
31.760
30.640
31.040
30.724
11,188,200
Jan 5, 2026
30.940
31.340
30.620
30.940
30.625
6,196,568
Jan 2, 2026
29.760
30.720
29.480
30.680
30.368
811,106
Dec 31, 2025
29.720
29.720
29.720
29.720
29.417
-
Dec 30, 2025
29.360
30.740
29.140
30.120
29.813
4,325,637
Dec 29, 2025
31.900
32.200
29.980
30.120
29.813
8,791,274
Dec 24, 2025
31.840
31.840
31.840
31.840
31.516
-
Dec 23, 2025
32.920
32.940
31.960
32.380
32.050
8,308,678
Dec 22, 2025
31.000
32.080
31.000
31.840
31.516
8,547,326
Dec 19, 2025
30.940
30.940
29.740
30.420
30.110
6,870,007
Dec 18, 2025
31.020
31.440
30.600
30.760
30.447
3,889,186
Dec 17, 2025
30.780
31.680
30.560
30.860
30.546
4,451,400
Dec 16, 2025
31.760
32.540
30.000
30.300
29.991
9,597,400
Dec 15, 2025
30.340
32.380
30.300
32.120
31.793
13,212,400
Dec 12, 2025
30.160
30.500
29.860
30.420
30.110
9,664,680
Dec 11, 2025
29.460
30.180
29.360
29.480
29.180
5,171,600
Dec 10, 2025
29.360
29.400
29.060
29.200
28.903
3,031,000
Dec 9, 2025
29.800
29.800
28.620
28.820
28.526
4,458,300
Dec 8, 2025
31.000
31.000
29.760
29.940
29.635
3,551,400
Dec 5, 2025
29.900
30.500
29.720
30.400
30.090
2,351,400
Dec 4, 2025
30.880
30.880
29.600
29.780
29.477
3,847,200
Dec 3, 2025
30.860
31.160
30.300
30.420
30.110
3,916,800
Dec 2, 2025
31.060
31.240
30.320
30.560
30.249
3,712,200
Dec 1, 2025
31.280
31.980
30.760
31.060
30.744
6,295,887
Nov 28, 2025
30.040
30.960
30.040
30.580
30.269
6,122,800
Nov 27, 2025
29.680
29.960
29.380
29.720
29.417
2,889,200
Nov 26, 2025
29.360
30.240
29.280
29.360
29.061
3,089,900
Nov 25, 2025
28.860
29.880
28.620
29.360
29.061
6,474,364
Nov 24, 2025
28.020
28.220
27.400
28.000
27.715
3,255,272
Nov 21, 2025
28.900
28.980
27.820
27.900
27.616
6,296,600
Nov 20, 2025
29.440
30.000
29.180
29.300
29.002
4,725,800
Nov 19, 2025
28.680
29.960
28.440
29.700
29.397
7,992,200
Nov 18, 2025
28.700
29.180
28.000
28.220
27.933
4,088,000
Nov 17, 2025
29.600
30.000
28.860
29.440
29.140
5,361,800
Nov 14, 2025
30.640
31.060
30.240
30.440
30.130
4,493,600
Nov 13, 2025
31.100
31.400
30.620
31.180
30.862
7,960,972
Nov 12, 2025
30.320
31.340
29.800
30.220
29.912
4,880,936
Nov 11, 2025
31.380
31.680
30.280
30.460
30.150
6,696,240
Nov 10, 2025
29.380
30.880
29.380
30.760
30.447
11,963,020
Nov 7, 2025
28.780
29.360
28.480
28.860
28.566
5,098,172
Nov 6, 2025
27.820
28.960
27.820
28.880
28.586
5,749,200
Nov 5, 2025
26.700
28.620
26.620
27.960
27.675
7,177,335
