Mongolia Energy Corporation Limited - 0276.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.72	0.71	0.71	0.78	0.71	246,250
February 16, 2026	0.69	0.72	0.72	0.72	0.69	102,250
February 13, 2026	0.69	0.72	0.72	0.72	0.69	33,175
February 12, 2026	0.71	0.7	0.7	0.73	0.7	35,650
February 11, 2026	0.69	0.69	0.69	0.69	0.69	22,257
February 10, 2026	0.69	0.71	0.71	0.71	0.69	16,252
February 09, 2026	0.7	0.71	0.71	0.72	0.7	122,937
February 06, 2026	0.73	0.7	0.7	0.73	0.69	97,500
February 05, 2026	0.72	0.72	0.72	0.72	0.69	55,750
February 04, 2026	0.72	0.73	0.73	0.73	0.71	46,900
February 03, 2026	0.71	0.73	0.73	0.74	0.71	33,525
February 02, 2026	0.74	0.74	0.74	0.74	0.72	72,000
January 30, 2026	0.7	0.74	0.74	0.74	0.7	92,174
January 29, 2026	0.69	0.71	0.71	0.71	0.69	59,761
January 28, 2026	0.71	0.69	0.69	0.71	0.69	317,326
January 27, 2026	0.7	0.71	0.71	0.75	0.7	82,077
January 26, 2026	0.71	0.73	0.73	0.73	0.69	191,532
January 23, 2026	0.71	0.69	0.69	0.71	0.69	73,015
January 22, 2026	0.71	0.7	0.7	0.71	0.7	30,000
January 21, 2026	0.71	0.71	0.71	0.71	0.71	0
January 20, 2026	0.69	0.71	0.71	0.71	0.69	27,000
January 19, 2026	0.71	0.69	0.69	0.71	0.69	78,425
January 16, 2026	0.72	0.71	0.71	0.72	0.69	38,313
January 15, 2026	0.69	0.71	0.71	0.71	0.69	25,487
January 14, 2026	0.71	0.73	0.73	0.74	0.69	51,522
January 13, 2026	0.74	0.71	0.71	0.75	0.71	218,000
January 12, 2026	0.72	0.75	0.75	0.75	0.72	42,250
January 09, 2026	0.74	0.74	0.74	0.74	0.69	40,313
January 08, 2026	0.75	0.74	0.74	0.75	0.74	109,650
January 07, 2026	0.68	0.68	0.68	0.7	0.68	51,000
January 06, 2026	0.74	0.68	0.68	0.74	0.68	121,288
January 05, 2026	0.7	0.71	0.71	0.73	0.7	252,375
January 02, 2026	0.68	0.68	0.68	0.68	0.68	7,525
December 31, 2025	0.66	0.65	0.65	0.66	0.65	79,500
December 30, 2025	0.7	0.68	0.68	0.7	0.66	39,755
December 29, 2025	0.71	0.66	0.66	0.71	0.65	66,350
December 24, 2025	0.71	0.71	0.71	0.71	0.71	355
December 23, 2025	0.71	0.71	0.71	0.71	0.71	1,300
December 22, 2025	0.7	0.71	0.71	0.73	0.67	426,000
December 19, 2025	0.73	0.7	0.7	0.74	0.7	150,738
December 18, 2025	0.87	0.74	0.74	0.87	0.68	254,750
December 17, 2025	0.72	0.78	0.78	0.78	0.72	654,005
December 16, 2025	0.68	0.72	0.72	0.72	0.64	546,625
December 15, 2025	0.73	0.73	0.73	0.73	0.73	48,512
December 12, 2025	0.72	0.73	0.73	0.73	0.69	121,925
December 11, 2025	0.73	0.72	0.72	0.73	0.72	13,428
December 10, 2025	0.72	0.73	0.73	0.73	0.7	600,025
December 09, 2025	0.84	0.77	0.77	0.84	0.76	144,425
December 08, 2025	0.84	0.78	0.78	0.84	0.78	68,300
December 05, 2025	0.84	0.79	0.79	0.84	0.78	89,500
December 04, 2025	0.84	0.8	0.8	0.84	0.78	68,975
December 03, 2025	0.83	0.83	0.83	0.83	0.83	715,450
December 02, 2025	0.74	0.8	0.8	0.8	0.74	162,550
December 01, 2025	0.82	0.78	0.78	0.82	0.77	271,262
November 28, 2025	0.72	0.71	0.71	0.76	0.71	72,400
November 27, 2025	0.78	0.73	0.73	0.78	0.73	50,302
November 26, 2025	0.71	0.77	0.77	0.77	0.71	430,200
November 25, 2025	0.76	0.76	0.76	0.78	0.73	102,312
November 24, 2025	0.72	0.76	0.76	0.8	0.66	617,400
November 21, 2025	0.7	0.73	0.73	0.77	0.66	547,880

Mongolia Energy Corporation Limited (0276.HK) HKSE