2899.HK - Zijin Mining Group Co., Ltd.

nie, 20 kwi 2025, 14:48 CEST, NY 8:48, Londyn 13:48, Tokio 21:48, ^SPX +0.13%

Symbol np: ^SPX

Historical data: Zijin Mining Group Co., Ltd. (2899.HK)

17 Apr, 10:00 17.22 +0.04 (+0.23%)

More On 2899.HK


	Summary

	Chart

	Chart HTML5

	Technical Analysis

►	Historical data

	Operations


	Ulubione GPW, WIG20, Akcje Indeksy, Azja, Europa, Ameryka, Futures Towary, Obligacje Waluty, €, $, ¥, zł Statystyka sesji

	Market On-line

Start date:
eg. Jan 15 2008

End date:

Default date range

Interval:

Daily
Weekly
Monthly
Quarterly
Yearly

Skip:

splits
dividends
preemptive rights
prepurchase rights
preaccession rights
denominations
others

Historical values of 2899.HK

<< | < | > | >>

No.	Date	Open	High	Low	Close	Change		Volume
4139	17 Apr 2025	17.68	18	17.16	17.22	+0.23%	+0.04	80,637,072
4138	16 Apr 2025	17.44	17.56	16.9	17.18	-0.23%	-0.04	60,540,170
4137	15 Apr 2025	17.22	17.32	16.74	17.22	0.00%	0.00	51,625,240
4136	14 Apr 2025	16.88	17.66	16.76	17.22	+4.11%	+0.68	108,475,410
4135	11 Apr 2025	16.1	16.66	16.02	16.54	+5.75%	+0.90	124,897,652
4134	10 Apr 2025	15.34	15.98	15.2	15.64	+5.39%	+0.80	120,579,851
4133	9 Apr 2025	14.1	14.94	14.02	14.84	+0.27%	+0.04	117,626,670
4132	8 Apr 2025	14.66	15.06	14.6	14.8	+3.21%	+0.46	104,097,052
4131	7 Apr 2025	14.42	15.46	14.16	14.34	-15.35%	-2.60	210,185,780
4130	3 Apr 2025	16.9	17.08	16.62	16.94	-2.19%	-0.38	72,915,727
4129	2 Apr 2025	17.68	17.68	17.12	17.32	-2.04%	-0.36	57,006,009
4128	1 Apr 2025	17.76	18.06	17.5	17.68	0.00%	0.00	38,361,090
4127	31 Mar 2025	17.8	18.16	17.52	17.68	-2.00%	-0.36	65,776,031
4126	28 Mar 2025	18.1	18.2	17.68	18.04	+1.23%	+0.22	70,924,026
4125	27 Mar 2025	18.38	18.4	17.54	17.82	-3.05%	-0.56	83,188,618
4124	26 Mar 2025	18.7	19.26	18.14	18.38	-0.86%	-0.16	112,112,240
4123	25 Mar 2025	17.88	18.68	17.84	18.54	+2.21%	+0.40	118,286,648
4122	24 Mar 2025	17.54	18.3	17.42	18.14	+4.98%	+0.86	103,839,969
4121	21 Mar 2025	18.18	18.2	17.12	17.28	-4.95%	-0.90	105,789,826
4120	20 Mar 2025	18.32	18.54	18.08	18.18	+0.66%	+0.12	89,411,401
4119	19 Mar 2025	17.9	18.16	17.64	18.06	+1.69%	+0.30	60,404,991
4118	18 Mar 2025	17.4	18.06	17.2	17.76	+4.23%	+0.72	82,356,666
4117	17 Mar 2025	17.16	17.46	16.98	17.04	-0.23%	-0.04	61,732,427
4116	14 Mar 2025	16.7	17.38	16.7	17.08	+4.91%	+0.80	117,562,075
4115	13 Mar 2025	16.22	16.54	16.22	16.28	+1.24%	+0.20	67,947,031
4114	12 Mar 2025	15.8	16.08	15.58	16.08	+3.47%	+0.54	51,205,626
4113	11 Mar 2025	15.7	15.7	15.38	15.54	-3.72%	-0.60	63,705,406
4112	10 Mar 2025	15.98	16.2	15.8	16.14	+1.00%	+0.16	46,997,330
4111	7 Mar 2025	16	16.28	15.66	15.98	+0.38%	+0.06	56,801,262
4110	6 Mar 2025	15.66	16.1	15.66	15.92	+3.65%	+0.56	71,314,827
4109	5 Mar 2025	15.22	15.44	15.08	15.36	+1.72%	+0.26	29,243,839
4108	4 Mar 2025	14.74	15.28	14.7	15.1	+1.48%	+0.22	33,791,312
4107	3 Mar 2025	14.68	15.12	14.68	14.88	+2.34%	+0.34	44,766,647
4106	28 Feb 2025	15.02	15.02	14.54	14.54	-4.09%	-0.62	66,837,063
4105	27 Feb 2025	15.32	15.46	15.02	15.16	-2.19%	-0.34	52,995,785
4104	26 Feb 2025	15.34	15.6	15.24	15.5	+1.44%	+0.22	46,323,279
4103	25 Feb 2025	15.6	15.6	15.18	15.28	-2.05%	-0.32	35,915,811
4102	24 Feb 2025	15.42	15.72	15.22	15.6	-0.38%	-0.06	45,664,424
4101	21 Feb 2025	15.84	15.96	15.52	15.66	-0.76%	-0.12	37,725,237
4100	20 Feb 2025	15.8	15.88	15.52	15.78	-0.25%	-0.04	33,512,925

<< | < | > | >>

▼ Download data in csv file...

Downloaded data separator: comma | semicolon

Easier access to the data 2899.HK

On the ticker field set "d:2899.hk", and Stooq instantly take you to the site with historical data.

English
polski

Help - For webmasters - RSS - Advertisement - Terms of service - Privacy [settings] - Stooq - Android App - Earth: CO₂ CH₄ Temp.

Infront provides LSE, LSE Intl, Nasdaq, NYSE, NYSE MKT, WSE, bonds and currencies quotes. Barchart provides commodities quotes. CoinAPI provides cryptocurrencies quotes. 1Forge provides currencies quotes. mojeFundusze.pl provides TFI and UFK quotes.