HKEX · 1818 · stock
Zhaojin Mining Industry Company Limited (1818) stock price history
Every HKEX trading session of Zhaojin Mining Industry Company Limited from Dec 8, 2006 to Sep 29, 2026: 4,881 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
1818 adjusted close, 2006 to 2026
- HK$40.55
- All time high, 2026
- HK$42.14
- 52 week high, HK$15.82 low
- 4,881
- Daily sessions since 2006
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2006 to 2026 series and minute bars.
1818 key facts
- Zhaojin Mining Industry Company Limited (1818) closed at HK$17.50 on Sep 29, 2026 on HKEX.
- 1818's all time high close is HK$40.55, set on Jan 28, 2026; its all time low close is HK$0.8276 on Oct 27, 2008.
- 1818's 52 week range is HK$15.82 to HK$42.14.
- 1818 returned -43.8% over the year to Sep 29, 2026 and +226.0% over five years.
- Over ten years 1818 returned +136%, +9.0% a year compounded.
- 1818's deepest drawdown was -89.1% from Oct 15, 2007 to Oct 27, 2008.
- DataCedar holds 4,881 daily sessions of 1818 history from Dec 8, 2006 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
1818 price chart, 2006 to 2026
1818 returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -26.9% |
| 3 months | +1.7% |
| 6 months | -42.4% |
| Year to date | -43.6% |
| 1 year | -43.8% |
| 3 years | +62.0% |
| 5 years | +226.0% |
| 10 years | +136.2% |
| Since Dec 8, 2006 | +507.0% |
| Compound annual growth, 19.8 years | +9.5% |
1818 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- HK$40.55 on Jan 28, 2026
- All time low close
- HK$0.8276 on Oct 27, 2008
- 52 week high
- HK$42.14 on Jan 29, 2026
- 52 week low
- HK$15.82 on Jun 30, 2026
- Deepest drawdown
- -89.1% from Oct 15, 2007 to Oct 27, 2008, recovered Jun 21, 2010
- Best single session
- +31.4% on Sep 18, 2008
- Worst single session
- -18.5% on Jan 22, 2008
- Volatility, 1 year annualised
- 56.5%
- Sessions closing higher, 1 year
- 47%
- Growth of 1 since 2006
- 6.1×
- Best calendar year
- 2025, +180%
- Worst calendar year
- 2013, -62%
1818 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2006 starts on Dec 8, 2006; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | HK$30.68 | HK$42.14 | HK$15.82 | HK$17.50 | -42.6% | 3.8B | 183 |
| 2025 | HK$10.91 | HK$34.88 | HK$10.85 | HK$30.50 | +180.0% | 4B | 246 |
| 2024 | HK$9.60 | HK$16.57 | HK$6.97 | HK$10.89 | +13.4% | 3.7B | 246 |
| 2023 | HK$8.60 | HK$14.48 | HK$7.94 | HK$9.60 | +12.3% | 2.6B | 243 |
| 2022 | HK$6.57 | HK$9.13 | HK$5.08 | HK$8.55 | +30.3% | 3.3B | 246 |
| 2021 | HK$9.27 | HK$9.51 | HK$5.23 | HK$6.56 | -27.9% | 2.1B | 247 |
| 2020 | HK$8.42 | HK$11.42 | HK$6.36 | HK$9.09 | +8.6% | 2.8B | 248 |
| 2019 | HK$7.81 | HK$11.05 | HK$6.29 | HK$8.38 | +8.9% | 1.9B | 246 |
| 2018 | HK$5.78 | HK$8.02 | HK$5.49 | HK$7.69 | +32.9% | 1.4B | 246 |
| 2017 | HK$6.36 | HK$7.56 | HK$5.27 | HK$5.79 | -8.7% | 2.1B | 247 |
| 2016 | HK$4.13 | HK$9.52 | HK$3.79 | HK$6.34 | +53.3% | 2.5B | 247 |
| 2015 | HK$3.65 | HK$6.36 | HK$3.21 | HK$4.13 | +13.2% | 1.6B | 247 |
| 2014 | HK$4.02 | HK$5.19 | HK$3.45 | HK$3.65 | -9.1% | 1.6B | 247 |
| 2013 | HK$10.77 | HK$11.38 | HK$3.89 | HK$4.02 | -62.2% | 2.3B | 245 |
| 2012 | HK$10.66 | HK$13.79 | HK$6.87 | HK$10.63 | +0.3% | 1.5B | 246 |
| 2011 | HK$13.30 | HK$16.27 | HK$8.54 | HK$10.60 | -20.7% | 1B | 246 |
| 2010 | HK$6.45 | HK$13.87 | HK$5.55 | HK$13.37 | +106.8% | 1.2B | 249 |
| 2009 | HK$2.46 | HK$7.16 | HK$1.97 | HK$6.46 | +164.2% | 3.1B | 249 |
| 2008 | HK$5.93 | HK$7.83 | HK$0.7583 | HK$2.45 | -58.8% | 1.8B | 247 |
| 2007 | HK$2.83 | HK$8.19 | HK$2.08 | HK$5.94 | +111.5% | 3B | 246 |
| 2006 | HK$2.98 | HK$3.01 | HK$2.56 | HK$2.81 | n/a | 843.1M | 14 |
1818 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | HK$17.50 | -24.4% |
| August 2026 | HK$23.16 | +9.2% |
| July 2026 | HK$21.20 | +29.3% |
| June 2026 | HK$16.39 | -23.6% |
| May 2026 | HK$21.45 | -23.8% |
| April 2026 | HK$28.15 | -10.8% |
| March 2026 | HK$31.57 | -8.0% |
| February 2026 | HK$34.32 | -4.7% |
| January 2026 | HK$36.01 | +18.1% |
| December 2025 | HK$30.50 | +5.5% |
| November 2025 | HK$28.91 | 0.0% |
| October 2025 | HK$28.91 | -7.0% |
About the 1818 data
Daily bars. 4,881 sessions from Dec 8, 2006 to Sep 29, 2026, one row per HKEX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are HKEX trading days; minute timestamps are UTC. Prices are in HKD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 8, 2006, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/1818/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HKEX
Common questions
1818 share price history
