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

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	35.24	36.72	34.92	36.40	+3.12%	77,750,298
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
2025-10-23	31.22	32.08	30.74	31.76	-0.13%	60,728,470
2025-10-22	30.76	31.86	30.00	31.80	-1.67%	100,694,694
2025-10-21	33.06	33.96	32.18	32.34	-0.37%	65,167,133
2025-10-20	32.60	33.08	31.72	32.46	-0.43%	80,962,579
2025-10-17	34.80	34.80	32.34	32.60	-1.27%	91,351,928
2025-10-16	33.54	34.04	32.50	33.02	-1.43%	77,960,504
2025-10-15	32.60	33.76	32.00	33.50	+4.69%	95,679,029
2025-10-14	35.38	35.92	31.88	32.00	-6.54%	142,995,063
2025-10-13	33.00	34.52	32.40	34.24	+1.72%	152,914,272
2025-10-10	35.72	35.72	33.50	33.66	-6.86%	130,069,763
2025-10-09	34.36	36.92	34.10	36.14	+5.43%	144,363,310
2025-10-08	34.00	34.48	33.82	34.28	+0.29%	60,578,915
2025-10-06	33.70	35.10	33.70	34.18	+2.52%	49,759,965
2025-10-03	33.10	33.62	32.94	33.34	-1.65%	30,836,528
2025-10-02	32.38	34.30	32.30	33.90	+3.99%	73,879,051
2025-09-30	34.50	34.80	31.72	32.60	+1.37%	114,728,404
2025-09-29	31.32	32.22	30.72	32.16	+5.86%	86,821,282
2025-09-26	30.66	31.94	30.32	30.38	-2.50%	68,205,959
2025-09-25	30.80	31.62	30.48	31.16	+5.13%	109,567,704
2025-09-24	29.72	30.02	29.46	29.64	-0.20%	34,800,253
2025-09-23	29.82	30.36	29.20	29.70	+0.54%	71,165,021
2025-09-22	29.70	29.76	28.78	29.54	+1.58%	77,080,997
2025-09-19	28.06	29.40	28.06	29.08	+2.76%	278,666,580
2025-09-18	28.40	29.04	27.84	28.30	-1.67%	107,398,449
2025-09-17	29.06	29.08	28.32	28.78	-2.04%	101,045,975
2025-09-16	30.00	30.28	28.28	29.38	-0.54%	81,425,545
2025-09-15	29.72	29.94	29.18	29.54	-0.81%	68,312,517
2025-09-12	29.76	29.98	29.28	29.78	+1.43%	70,056,518
2025-09-11	28.84	29.94	28.78	29.36	+1.24%	62,362,796
2025-09-10	28.46	29.04	27.80	29.00	+0.49%	68,840,310
2025-09-09	28.24	29.06	27.88	28.86	+4.04%	71,016,192
2025-09-08	28.62	28.84	27.36	27.74	-1.77%	65,167,373
2025-09-05	26.66	28.50	26.66	28.24	+5.85%	74,541,357
2025-09-04	27.92	28.24	26.38	26.68	-3.33%	96,392,777
2025-09-03	27.80	28.56	27.34	27.60	+1.85%	57,873,042
2025-09-02	27.60	27.98	26.82	27.10	-1.67%	80,337,700
2025-09-01	26.28	27.76	26.22	27.56	+7.74%	120,637,342
2025-08-29	24.90	26.00	24.66	25.58	+3.65%	76,248,035
2025-08-28	24.74	25.14	24.38	24.68	-0.24%	34,898,299
2025-08-27	25.20	25.30	24.56	24.74	-0.24%	44,548,694
2025-08-26	24.34	25.16	24.34	24.80	+1.89%	58,154,926
2025-08-25	23.50	24.58	23.50	24.34	+6.38%	80,035,427
2025-08-22	23.08	23.14	22.66	22.88	-0.09%	23,458,753
2025-08-21	23.36	23.36	22.74	22.90	-1.55%	35,078,131
2025-08-20	22.92	23.34	22.66	23.26	+0.61%	41,574,059
2025-08-19	23.80	23.80	22.86	23.12	-1.53%	30,860,373
2025-08-18	24.10	24.16	23.48	23.48	-2.57%	33,065,230
2025-08-15	23.80	24.16	23.40	24.10	+0.67%	41,196,880
2025-08-14	23.80	24.14	23.68	23.94	+1.01%	37,936,792
2025-08-13	23.00	23.70	22.90	23.70	+3.58%	40,078,863
2025-08-12	22.78	23.06	22.42	22.88	+0.09%	21,702,252
2025-08-11	23.00	23.06	22.44	22.86	-0.87%	38,178,622
2025-08-08	22.56	23.20	22.50	23.06	+2.49%	41,749,061
2025-08-07	22.32	22.50	21.82	22.50	+1.35%	32,979,130
2025-08-06	22.00	22.38	21.84	22.20	+0.82%	22,127,511
2025-08-05	21.78	22.14	21.60	22.02	+1.66%	34,067,610
2025-08-04	21.68	21.84	21.50	21.66	+2.41%	42,027,363
2025-08-01	20.85	21.55	20.85	21.15	+0.95%	41,632,245

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Aug (+20.95%). 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+20.95%
Sep+18.29%
Oct-4.90%
Nov-3.22%
Dec+10.33%

FAQ · from the current price data · as of 2026-08-07

Quick answers

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

36.40 on 2026-08-07, from the Closelook data lake's daily price record.

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

46.98 high and 21.82 low over the trailing 52 weeks, as of 2026-08-07.

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 +20.95%) 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 392 daily bars in the Closelook data lake.