Zijin Mining Group Co Ltd-H (2899.HK) — Price History

As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Signal: Downtrend stack — Trades -16.9% vs the 50-day and -20.8% vs the 200-day average, 39.9% below the 52-week high and +4.8% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
Trend: Zijin Mining Group Co Ltd-H trades 16.9% below its 50-day and 20.8% below its 200-day moving average. (as of 2026-10-30)

Zijin Mining explores for and extracts metals in mainland China and abroad, producing copper, gold, zinc, lead, silver, lithium and several other concentrates, alongside smelted copper, gold and zinc, sulfuric acid and battery-grade lithium carbonate. It also mines and processes ore through its own smelting operations, runs environmental and waste-disposal services tied to its sites, and sells jewellery and mineral products.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the 2899.HK overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-30	27.98	28.24	27.50	27.86	-0.43%	41,767,632
2026-10-29	28.80	28.80	27.90	27.98	-2.30%	41,506,078
2026-10-28	28.30	28.78	27.84	28.64	+3.47%	50,824,035
2026-10-27	27.76	28.36	27.52	27.68	-0.22%	42,965,246
2026-10-26	29.00	29.00	27.12	27.74	-5.84%	100,159,086
2026-10-23	28.00	29.78	27.86	29.46	+1.24%	70,839,938
2026-10-22	30.70	30.70	28.96	29.10	-5.21%	54,039,586
2026-10-21	31.18	31.18	30.52	30.70	-0.39%	23,316,504
2026-10-20	30.84	31.30	30.56	30.82	-3.57%	43,930,062
2026-10-16	31.72	32.22	30.82	31.96	+2.24%	44,855,648
2026-10-15	31.70	31.72	31.00	31.26	-2.50%	41,157,723
2026-10-14	32.44	32.64	32.00	32.06	-2.55%	24,114,363
2026-10-13	32.20	33.08	31.82	32.90	+0.98%	22,570,297
2026-10-12	33.90	33.90	32.48	32.58	-1.09%	25,337,381
2026-10-09	31.78	33.20	31.66	32.94	+5.31%	51,568,800
2026-10-08	32.08	32.28	31.16	31.28	-3.34%	41,040,919
2026-10-07	32.78	32.90	32.30	32.36	-0.68%	11,748,096
2026-10-06	32.36	32.86	32.26	32.58	+1.31%	17,404,982
2026-10-05	32.08	32.32	31.56	32.16	+1.45%	23,244,863
2026-10-02	31.72	31.80	30.92	31.70	-1.67%	26,147,631
2026-09-30	31.80	32.32	31.72	32.24	+0.94%	20,490,568
2026-09-29	31.60	32.14	31.12	31.94	+0.95%	47,807,062
2026-09-28	32.14	32.28	31.50	31.64	-2.65%	37,849,273
2026-09-25	32.22	32.50	31.80	32.50	-0.67%	19,318,809
2026-09-24	33.06	33.20	32.20	32.72	-2.56%	45,082,695
2026-09-23	34.58	34.64	33.50	33.58	-1.29%	23,868,736
2026-09-22	34.26	34.50	33.82	34.02	-0.58%	37,165,465
2026-09-21	34.00	34.40	33.80	34.22	+0.23%	25,275,000
2026-09-18	34.70	34.80	33.70	34.14	+0.83%	32,589,836
2026-09-17	33.90	34.14	33.00	33.86	-1.63%	39,179,590
2026-09-16	33.88	34.46	33.18	34.42	+3.36%	29,619,611
2026-09-15	34.62	34.70	33.14	33.30	-3.81%	45,479,148
2026-09-14	34.60	35.10	34.30	34.62	-0.57%	41,835,617
2026-09-11	35.90	35.90	33.94	34.82	-6.75%	95,547,297
2026-09-10	36.78	37.54	36.78	37.34	-0.69%	20,144,557
2026-09-09	37.30	37.90	36.86	37.60	+1.73%	33,639,020
2026-09-08	36.20	37.52	36.20	36.96	+2.90%	33,159,824
2026-09-07	36.50	36.60	35.90	35.92	-1.86%	25,157,465
2026-09-04	37.80	37.80	36.26	36.60	+0.72%	62,499,195
2026-09-03	36.30	36.82	35.88	36.34	+1.51%	39,017,727
2026-09-02	35.42	35.88	34.62	35.80	-1.70%	56,324,742
2026-09-01	36.92	37.16	36.38	36.42	-0.55%	31,725,170
2026-08-31	36.50	36.84	35.70	36.62	-4.34%	72,617,070
2026-08-28	37.66	38.28	37.06	38.28	+1.65%	35,343,480
2026-08-27	38.08	38.30	37.56	37.66	-1.10%	35,424,289
2026-08-26	37.74	39.46	37.52	38.08	+2.81%	64,436,273
2026-08-25	38.56	38.90	36.72	37.04	-3.64%	77,718,477
2026-08-24	39.88	39.88	38.12	38.44	-0.31%	67,495,758
2026-08-21	37.76	38.56	37.02	38.56	+4.90%	78,415,383
2026-08-20	36.44	37.68	36.26	36.76	+5.33%	80,500,289
2026-08-19	34.46	35.40	34.34	34.90	-1.69%	39,860,012
2026-08-18	35.68	35.94	35.20	35.50	-1.17%	29,309,451
2026-08-17	35.56	36.02	35.40	35.92	+3.22%	42,498,266
2026-08-14	34.06	35.16	33.80	34.80	+0.99%	46,912,129
2026-08-13	35.90	36.12	34.14	34.46	-4.06%	61,844,559
2026-08-12	35.30	36.30	35.12	35.92	+1.53%	38,628,012
2026-08-11	37.50	38.04	35.14	35.38	-5.80%	88,848,492
2026-08-10	36.60	37.78	36.28	37.56	+3.19%	84,143,906
2026-08-07	35.24	36.72	34.92	36.40	+3.12%	77,750,297
2026-08-06	36.96	36.96	35.04	35.30	+0.28%	114,956,531
2026-08-05	33.74	35.38	33.58	35.20	+6.41%	81,506,227
2026-08-04	33.04	33.42	32.68	33.08	+0.49%	38,154,266
2026-08-03	33.10	33.16	32.46	32.92	-0.96%	33,128,266
2026-07-31	33.82	33.82	32.70	33.24	+2.21%	68,793,766
2026-07-30	33.28	33.50	32.00	32.52	-0.55%	48,251,551
2026-07-29	32.30	32.84	31.82	32.70	+0.80%	38,734,816
2026-07-28	32.32	32.80	31.66	32.44	-0.73%	41,996,930
2026-07-27	33.16	33.42	32.22	32.68	+0.93%	33,087,547
2026-07-24	32.62	32.66	31.88	32.38	-3.40%	51,160,289
2026-07-23	32.94	34.26	32.72	33.52	+0.30%	81,607,586
2026-07-22	32.50	33.98	32.36	33.42	+6.03%	114,247,438
2026-07-21	30.66	31.94	30.44	31.52	+4.65%	61,723,934
2026-07-20	29.68	30.24	29.34	30.12	+2.52%	44,085,289
2026-07-17	30.38	30.86	28.88	29.38	-4.80%	69,125,947
2026-07-16	30.24	31.62	29.86	30.86	+2.19%	50,485,798
2026-07-15	31.30	31.40	30.00	30.20	-0.98%	45,261,389
2026-07-14	29.04	30.80	28.72	30.50	+3.25%	55,480,871
2026-07-13	29.50	29.76	28.98	29.54	-1.53%	33,905,352
2026-07-10	30.26	30.56	29.20	30.00	+1.97%	59,268,926
2026-07-09	29.52	29.72	28.46	29.42	-1.08%	50,211,324
2026-07-08	29.64	30.32	29.48	29.74	-1.52%	41,094,422
2026-07-07	30.38	30.70	29.88	30.20	-3.21%	35,436,344
2026-07-06	31.40	31.86	30.68	31.20	+1.56%	55,206,129
2026-07-03	29.50	31.16	29.46	30.72	+9.01%	134,796,375
2026-07-02	27.46	29.02	27.30	28.18	+2.85%	87,702,516
2026-06-30	27.00	27.40	26.58	27.40	-1.01%	61,702,047
2026-06-29	27.82	28.12	27.36	27.68	+0.80%	55,755,020
2026-06-26	28.22	28.56	27.14	27.46	-2.07%	60,950,590
2026-06-25	28.46	28.78	27.24	28.04	-4.76%	120,791,805
2026-06-24	29.64	30.00	28.94	29.44	-0.41%	43,123,594
2026-06-23	31.34	31.52	29.40	29.56	-6.51%	62,545,664
2026-06-22	31.54	32.12	30.42	31.62	-1.43%	56,275,617
2026-06-18	32.34	33.62	31.38	32.08	-3.08%	81,637,109
2026-06-17	33.34	33.52	32.88	33.10	-0.72%	43,987,660
2026-06-16	33.84	33.94	32.94	33.34	-0.66%	64,715,320
2026-06-15	32.80	34.14	32.70	33.56	+6.88%	116,715,602
2026-06-12	30.24	31.96	29.94	31.40	+7.90%	107,545,797
2026-06-11	28.96	29.52	28.42	29.10	-2.09%	113,341,695
2026-06-10	30.08	30.20	28.92	29.72	-3.00%	102,996,398
2026-06-09	31.02	31.38	30.40	30.64	-2.92%	71,157,547
2026-06-08	32.00	32.02	30.92	31.56	-4.25%	75,587,133
2026-06-05	33.78	33.78	32.74	32.96	-1.08%	42,653,084
2026-06-04	33.40	33.74	32.72	33.32	-2.69%	32,774,397
2026-06-03	34.02	34.62	33.94	34.24	-0.58%	30,827,522
2026-06-02	32.76	34.66	32.54	34.44	+5.13%	54,107,402
2026-06-01	32.96	33.62	32.64	32.76	-0.06%	51,860,831
2026-05-29	33.72	33.78	32.60	32.78	-0.30%	59,202,853
2026-05-28	33.86	34.00	32.16	32.88	-3.80%	73,071,804
2026-05-27	35.68	35.68	33.90	34.18	-3.39%	54,715,548
2026-05-26	34.20	35.60	33.66	35.38	+4.43%	80,816,879
2026-05-22	32.80	34.14	32.44	33.88	+4.31%	70,259,873
2026-05-21	33.38	33.58	32.32	32.48	-0.73%	73,916,304
2026-05-20	32.90	33.00	32.04	32.72	-2.04%	97,482,800
2026-05-19	34.60	34.60	33.10	33.40	-2.96%	67,620,905
2026-05-18	34.50	34.50	33.52	34.42	-2.10%	62,043,648
2026-05-15	36.72	36.72	34.90	35.16	-5.53%	76,306,773
2026-05-14	39.30	39.30	36.72	37.22	-4.12%	64,010,321
2026-05-13	39.20	39.66	38.30	38.82	+0.99%	64,125,848
2026-05-12	38.54	39.38	38.18	38.44	+1.75%	70,878,085
2026-05-11	38.50	38.50	37.54	37.78	-1.87%	46,002,471
2026-05-08	37.46	38.78	37.24	38.50	+0.89%	68,722,748
2026-05-07	38.08	38.48	37.58	38.16	+2.31%	85,038,895
2026-05-06	35.96	37.38	35.34	37.30	+5.07%	66,049,629
2026-05-05	35.70	35.70	34.66	35.50	-0.84%	33,589,371
2026-05-04	35.88	36.38	35.72	35.80	+0.34%	27,280,408
2026-04-30	35.90	36.18	35.22	35.68	-2.14%	56,435,531
2026-04-29	35.08	36.58	34.56	36.46	+3.11%	47,738,210
2026-04-28	35.88	35.88	35.08	35.36	-2.37%	42,866,576
2026-04-27	36.80	36.80	36.00	36.22	-1.58%	35,825,192
2026-04-24	36.90	37.04	35.80	36.80	-0.27%	45,352,009
2026-04-23	38.10	38.60	36.50	36.90	-2.48%	63,785,430
2026-04-22	38.20	38.72	37.10	37.84	-0.94%	62,454,689
2026-04-21	37.12	38.32	36.84	38.20	+2.91%	58,828,253
2026-04-20	36.50	37.40	36.28	37.12	+1.37%	43,166,287
2026-04-17	37.82	37.82	36.42	36.62	-3.17%	54,074,734
2026-04-16	38.00	38.20	37.62	37.82	-0.42%	41,570,673
2026-04-15	38.70	39.18	37.50	37.98	+0.74%	72,288,379
2026-04-14	37.60	38.30	37.24	37.70	+3.01%	61,398,302
2026-04-13	36.00	36.74	35.68	36.60	+0.33%	36,703,784
2026-04-10	37.04	37.16	36.32	36.48	+0.05%	39,087,460
2026-04-09	36.50	36.74	36.04	36.46	-1.94%	39,827,401
2026-04-08	36.80	38.26	36.80	37.18	+5.27%	105,900,776
2026-04-02	36.72	36.72	34.90	35.32	-2.97%	56,791,587
2026-04-01	36.76	36.92	35.80	36.40	+5.94%	105,068,623
2026-03-31	34.22	35.40	33.90	34.36	+0.41%	68,995,339
2026-03-30	33.68	34.38	33.08	34.22	+0.82%	64,335,860
2026-03-27	33.60	34.44	33.04	33.94	+0.18%	65,059,655
2026-03-26	35.62	35.62	33.32	33.88	-4.88%	87,643,915
2026-03-25	36.20	36.60	35.14	35.62	+2.18%	93,561,950
2026-03-24	33.38	35.00	33.10	34.86	+7.20%	99,984,452
2026-03-23	32.36	33.48	31.66	32.52	-4.97%	145,153,265
2026-03-20	34.00	34.96	33.68	34.22	-1.38%	111,340,671
2026-03-19	35.62	35.80	34.02	34.70	-7.07%	133,456,667
2026-03-18	36.94	37.70	36.78	37.34	+1.08%	33,152,786
2026-03-17	36.96	38.08	36.78	36.94	-0.11%	55,711,038
2026-03-16	37.42	37.72	36.10	36.98	-3.35%	99,340,379
2026-03-13	39.12	39.66	38.12	38.26	-3.68%	45,505,823
2026-03-12	39.50	40.14	38.88	39.72	-0.10%	40,418,742
2026-03-11	40.10	40.80	39.60	39.76	-0.45%	25,424,991
2026-03-10	39.80	40.60	39.64	39.94	+2.46%	43,164,331
2026-03-09	38.00	39.12	37.10	38.98	-2.84%	110,120,010
2026-03-06	40.32	40.74	39.20	40.12	-1.81%	59,730,119
2026-03-05	42.96	42.96	40.18	40.86	-2.58%	64,336,644
2026-03-04	41.80	42.98	40.94	41.94	-2.96%	75,829,511
2026-03-03	46.50	46.50	42.82	43.22	-6.13%	83,430,076
2026-03-02	46.14	46.48	43.94	46.04	+2.31%	78,260,818
2026-02-27	44.98	45.46	44.22	45.00	+1.17%	47,910,544
2026-02-26	45.30	45.30	44.04	44.48	-0.94%	53,910,248
2026-02-25	44.68	45.28	44.08	44.90	+2.00%	38,813,393
2026-02-24	45.26	45.26	43.60	44.02	-2.00%	52,050,591
2026-02-23	43.90	45.52	43.88	44.92	+5.35%	40,756,574
2026-02-20	43.52	44.06	42.64	42.64	-2.02%	28,327,483
2026-02-16	41.86	43.56	41.68	43.52	+4.67%	30,274,864
2026-02-13	43.46	43.80	41.32	41.58	-7.64%	97,868,180
2026-02-12	44.60	45.58	43.74	45.02	+3.45%	111,789,112
2026-02-11	42.30	44.26	41.66	43.52	+2.84%	80,111,450
2026-02-10	42.46	42.46	41.10	42.32	+2.52%	66,959,473
2026-02-09	40.04	41.50	40.04	41.28	+5.58%	76,378,977
2026-02-06	38.02	39.54	37.54	39.10	-1.41%	69,280,035
2026-02-05	40.98	40.98	38.50	39.66	-4.76%	88,751,050
2026-02-04	42.24	42.72	40.74	41.64	+0.68%	61,862,311
2026-02-03	40.90	41.44	39.72	41.36	+4.55%	119,073,350
2026-02-02	37.72	40.58	37.70	39.56	-5.58%	182,231,110
2026-01-30	44.52	45.22	41.76	41.90	-9.19%	184,772,129
2026-01-29	45.60	46.98	44.58	46.14	+3.08%	135,093,712
2026-01-28	44.36	45.06	43.22	44.76	+3.13%	149,578,663
2026-01-27	44.00	45.18	42.04	43.40	+2.89%	129,707,907
2026-01-26	41.60	43.56	41.60	42.18	+4.35%	137,117,432
2026-01-23	40.50	40.88	40.10	40.42	+1.10%	49,151,059
2026-01-22	40.04	40.14	39.16	39.98	-2.30%	53,301,231
2026-01-21	40.44	41.02	39.96	40.92	+2.35%	58,662,647
2026-01-20	39.84	40.22	37.88	39.98	+1.68%	61,468,569
2026-01-19	40.00	40.28	39.24	39.32	-0.35%	42,192,954
2026-01-16	40.44	40.94	39.10	39.46	-1.35%	62,231,502
2026-01-15	40.80	41.42	39.32	40.00	-1.96%	82,149,390
2026-01-14	41.00	41.68	40.50	40.80	+1.44%	54,232,287
2026-01-13	40.00	40.72	39.36	40.22	+2.39%	71,734,315
2026-01-12	39.30	39.68	38.36	39.28	+2.67%	60,282,153
2026-01-09	37.20	38.90	37.00	38.26	+2.85%	52,153,228
2026-01-08	37.42	37.68	36.58	37.20	-1.90%	50,382,764
2026-01-07	38.68	39.06	37.72	37.92	-0.89%	64,042,082
2026-01-06	37.20	38.96	37.12	38.26	+4.48%	99,960,944
2026-01-05	37.00	37.00	35.76	36.62	-0.87%	75,377,546
2026-01-02	35.66	37.06	35.34	36.94	+3.59%	27,379,787
2025-12-31	35.38	36.98	35.20	35.66	+0.85%	65,082,582
2025-12-30	33.36	35.58	33.20	35.36	+3.63%	57,796,333
2025-12-29	36.00	36.36	33.86	34.12	-3.01%	104,663,491
2025-12-24	35.28	35.66	34.70	35.18	+0.98%	22,951,667
2025-12-23	35.80	35.88	34.20	34.84	-1.53%	49,260,311
2025-12-22	34.10	35.38	34.10	35.38	+5.30%	63,490,465
2025-12-19	32.86	33.60	32.44	33.60	+1.20%	47,944,560
2025-12-18	33.32	34.00	32.84	33.20	-1.01%	43,393,695
2025-12-17	33.38	33.94	32.92	33.54	+1.82%	46,126,875
2025-12-16	33.80	34.16	32.58	32.94	-4.41%	47,532,459
2025-12-15	34.00	34.76	33.66	34.46	+0.41%	47,510,175
2025-12-12	34.24	34.48	33.64	34.32	+3.75%	58,868,843
2025-12-11	33.62	34.32	32.86	33.08	+0.36%	44,031,186
2025-12-10	32.66	33.08	32.24	32.96	+1.42%	30,310,568
2025-12-09	33.50	33.50	32.08	32.50	-4.24%	52,830,561
2025-12-08	34.22	34.26	33.26	33.94	-1.34%	48,638,992
2025-12-05	33.20	34.40	32.90	34.40	+3.61%	67,099,328
2025-12-04	33.80	34.24	33.04	33.20	+1.28%	68,781,026
2025-12-03	32.80	33.44	32.40	32.78	+0.18%	47,799,822
2025-12-02	32.38	32.76	32.04	32.72	+1.24%	59,596,959
2025-12-01	31.22	32.82	31.22	32.32	+5.28%	84,856,009
2025-11-28	31.26	31.26	30.40	30.70	+0.00%	46,368,943
2025-11-27	31.06	31.06	30.46	30.70	+1.39%	66,308,625
2025-11-26	31.42	31.42	30.18	30.28	-2.07%	63,965,807
2025-11-25	31.30	31.42	30.70	30.92	+1.78%	45,916,272
2025-11-24	30.48	30.50	29.66	30.38	+1.27%	77,604,965
2025-11-21	30.30	31.04	29.96	30.00	-3.60%	73,561,227
2025-11-20	31.72	31.96	31.06	31.12	-1.02%	33,196,405
2025-11-19	31.16	31.60	31.02	31.44	+2.34%	49,552,467
2025-11-18	31.70	31.74	30.56	30.72	-4.36%	50,891,363
2025-11-17	32.62	32.84	31.70	32.12	-2.67%	37,318,867
2025-11-14	33.14	33.66	32.92	33.00	-2.94%	31,382,517
2025-11-13	32.84	34.04	32.84	34.00	+4.23%	62,280,396
2025-11-12	33.08	33.08	32.12	32.62	-0.61%	31,757,238
2025-11-11	33.40	33.52	32.46	32.82	-1.08%	35,576,722
2025-11-10	33.10	33.36	32.68	33.18	+1.65%	42,209,908
2025-11-07	32.08	32.96	31.92	32.64	+1.81%	53,744,842
2025-11-06	30.74	32.14	30.74	32.06	+4.29%	58,493,169
2025-11-05	29.20	30.80	29.06	30.74	+2.40%	68,401,342
2025-11-04	31.02	31.46	29.68	30.02	-5.36%	92,266,162
2025-11-03	31.50	31.96	30.64	31.72	-1.61%	62,224,852
2025-10-31	32.50	33.06	32.24	32.24	-0.80%	44,837,773
2025-10-30	32.10	32.88	32.00	32.50	+4.57%	88,236,513
2025-10-28	32.50	32.52	31.04	31.08	-5.59%	100,684,647
2025-10-27	33.00	33.74	32.72	32.92	+1.11%	61,824,025
2025-10-24	32.32	32.74	32.22	32.56	+2.52%	46,692,998

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Aug (+16.09%). Worst month: Oct (-4.90%). Based on 2 years of daily data (2025–2026).

Jan+8.05%
Feb+6.26%
Mar-3.28%
Apr-2.97%
May-4.10%
Jun-1.73%
Jul+9.83%
Aug+16.09%
Sep+3.41%
Oct-4.90%
Nov-3.22%
Dec+10.33%

FAQ · from the current price data · as of 2026-10-30

Quick answers

What is Zijin Mining Group Co Ltd-H's (2899.HK) latest close?

27.86 on 2026-10-30, from the Closelook data lake's daily price record.

What is 2899.HK's 52-week high and low?

46.98 high and 26.58 low over the trailing 52 weeks, as of 2026-10-30.

What is Zijin Mining Group Co Ltd-H's strongest and weakest month historically?

Historically, 2899.HK's strongest calendar month has been Aug (average +16.09%) and its weakest Oct (average -4.90%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 450 daily bars in the Closelook data lake.

What is the current Closelooknet signal on 2899.HK?

Downtrend stack: Trades -16.9% vs the 50-day and -20.8% vs the 200-day average, 39.9% below the 52-week high and +4.8% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

Is 2899.HK above its 50-day and 200-day moving averages?

Zijin Mining Group Co Ltd-H trades 16.9% below its 50-day and 20.8% below its 200-day moving average (9.2% below its 20-day). As of 2026-10-30.