Want to see HK:6693 full AI Analyst Report?
Chifeng Jilong Gold Mining Co., Ltd. Class H (6693) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 29.56 | 29.80 | 28.66 | 28.86 | 28.86 | -3.80% | 3,501,400 | 0.60 |
| Oct 29, 2026 | 30.44 | 31.20 | 29.86 | 30.00 | 30.00 | -1.45% | 4,265,440 | 0.73 |
| Oct 28, 2026 | 30.52 | 30.92 | 29.36 | 30.44 | 30.44 | +1.20% | 8,481,860 | 1.45 |
| Oct 27, 2026 | 29.18 | 30.42 | 29.18 | 30.08 | 30.08 | +0.94% | 4,008,400 | 0.67 |
| Oct 26, 2026 | 30.12 | 30.88 | 27.52 | 29.80 | 29.80 | -4.67% | 11,445,595 | 1.94 |
| Oct 23, 2026 | 29.04 | 31.76 | 29.04 | 31.26 | 31.26 | +1.82% | 5,114,200 | 0.87 |
| Oct 22, 2026 | 32.12 | 32.40 | 30.24 | 30.70 | 30.70 | -6.12% | 4,137,400 | 0.69 |
| Oct 21, 2026 | 33.80 | 33.80 | 32.10 | 32.70 | 32.70 | -2.68% | 3,984,071 | 0.66 |
| Oct 20, 2026 | 34.80 | 35.28 | 33.50 | 33.60 | 33.60 | -3.95% | 5,430,646 | 0.86 |
| Oct 19, 2026 | 34.98 | 35.38 | 32.90 | 34.98 | 34.98 | +0.00% | 0 | 0.00 |
| Oct 16, 2026 | 34.30 | 35.38 | 32.90 | 34.98 | 34.98 | +3.25% | 5,273,200 | 0.78 |
| Oct 15, 2026 | 33.36 | 34.78 | 33.26 | 33.88 | 33.88 | -1.05% | 3,203,400 | 0.47 |
| Oct 14, 2026 | 34.16 | 35.04 | 33.90 | 34.24 | 34.24 | -2.45% | 1,921,201 | 0.28 |
| Oct 13, 2026 | 34.20 | 35.60 | 33.56 | 35.10 | 35.10 | +1.39% | 2,253,600 | 0.32 |
| Oct 12, 2026 | 36.60 | 36.76 | 34.60 | 34.62 | 34.62 | -4.21% | 3,166,209 | 0.45 |
| Oct 09, 2026 | 34.36 | 36.38 | 34.30 | 36.14 | 36.14 | +6.67% | 5,741,400 | 0.82 |
| Oct 08, 2026 | 34.44 | 35.46 | 33.52 | 33.88 | 33.88 | -2.42% | 3,850,860 | 0.55 |
| Oct 07, 2026 | 35.00 | 35.12 | 34.44 | 34.72 | 34.72 | -0.17% | 235,000 | 0.03 |
| Oct 06, 2026 | 35.30 | 35.38 | 34.78 | 34.78 | 34.78 | -0.97% | 308,430 | 0.04 |
| Oct 05, 2026 | 35.38 | 35.62 | 34.40 | 35.12 | 35.12 | -0.73% | 529,400 | 0.07 |
| Oct 02, 2026 | 35.50 | 35.64 | 34.48 | 35.38 | 35.38 | -2.59% | 661,398 | 0.09 |
| Oct 01, 2026 | 36.32 | 36.60 | 34.72 | 36.32 | 36.32 | +0.00% | 0 | 0.00 |
| Sep 30, 2026 | 35.42 | 36.60 | 34.72 | 36.32 | 36.32 | +4.97% | 4,900,421 | 0.62 |
| Sep 29, 2026 | 33.06 | 34.74 | 33.06 | 34.60 | 34.60 | +2.37% | 3,918,200 | 0.49 |
| Sep 28, 2026 | 35.00 | 35.62 | 33.74 | 33.80 | 33.80 | -5.22% | 2,932,265 | 0.37 |
| Sep 25, 2026 | 36.40 | 37.00 | 35.50 | 35.66 | 35.66 | -1.22% | 429,794 | 0.05 |
| Sep 24, 2026 | 36.68 | 36.82 | 35.54 | 36.10 | 36.10 | -2.43% | 3,164,799 | 0.40 |
| Sep 23, 2026 | 37.58 | 38.16 | 37.00 | 37.00 | 37.00 | -0.22% | 1,822,400 | 0.23 |
| Sep 22, 2026 | 37.72 | 38.18 | 36.90 | 37.08 | 37.08 | -2.52% | 2,907,286 | 0.36 |
| Sep 21, 2026 | 38.04 | 38.80 | 37.76 | 38.04 | 38.04 | -1.50% | 2,680,637 | 0.33 |
| Sep 18, 2026 | 38.20 | 38.82 | 37.42 | 38.62 | 38.62 | +3.04% | 9,461,942 | 1.18 |
| Sep 17, 2026 | 38.46 | 38.92 | 36.62 | 37.48 | 37.48 | -4.82% | 7,980,546 | 1.00 |
| Sep 16, 2026 | 36.84 | 39.62 | 36.42 | 39.38 | 39.38 | +7.65% | 6,115,000 | 0.78 |
| Sep 15, 2026 | 38.64 | 38.74 | 36.32 | 36.58 | 36.58 | -5.33% | 6,388,400 | 0.81 |
| Sep 14, 2026 | 38.12 | 40.00 | 38.12 | 38.64 | 38.64 | -1.23% | 1,912,600 | 0.24 |
| Sep 11, 2026 | 38.10 | 39.88 | 37.36 | 39.12 | 39.12 | -0.56% | 5,804,011 | 0.74 |
| Sep 10, 2026 | 39.40 | 39.52 | 38.50 | 39.34 | 39.34 | -0.96% | 6,989,586 | 0.87 |
| Sep 09, 2026 | 40.22 | 40.70 | 38.96 | 39.72 | 39.72 | -2.22% | 6,174,181 | 0.76 |
| Sep 08, 2026 | 41.10 | 41.82 | 40.30 | 40.62 | 40.62 | -0.88% | 2,697,600 | 0.33 |
| Sep 07, 2026 | 41.12 | 42.38 | 40.78 | 40.98 | 40.98 | -2.89% | 4,548,807 | 0.55 |
| Sep 04, 2026 | 44.00 | 44.00 | 41.30 | 42.20 | 42.20 | -1.17% | 5,929,558 | 0.72 |
| Sep 03, 2026 | 41.60 | 44.50 | 41.12 | 42.70 | 42.70 | +5.38% | 9,729,708 | 1.19 |
| Sep 02, 2026 | 38.70 | 40.80 | 37.60 | 40.52 | 40.52 | +2.07% | 8,592,447 | 1.07 |
| Sep 01, 2026 | 41.36 | 41.66 | 39.62 | 39.70 | 39.70 | -4.01% | 4,091,152 | 0.51 |
| Aug 31, 2026 | 40.84 | 42.14 | 39.14 | 41.36 | 41.36 | -5.57% | 12,957,510 | 1.64 |
| Aug 28, 2026 | 42.00 | 44.38 | 41.46 | 43.80 | 43.80 | +3.55% | 7,938,076 | 1.01 |
| Aug 27, 2026 | 41.84 | 43.56 | 41.12 | 42.30 | 42.30 | +1.00% | 5,965,284 | 0.76 |
| Aug 26, 2026 | 42.00 | 42.98 | 41.40 | 41.88 | 41.88 | +0.38% | 5,164,400 | 0.65 |
| Aug 25, 2026 | 44.00 | 44.00 | 40.62 | 41.72 | 41.72 | -4.00% | 17,710,512 | 2.29 |
| Aug 24, 2026 | 46.78 | 46.88 | 43.04 | 43.46 | 43.46 | -5.23% | 18,026,424 | 2.40 |