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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	0.87	0.73	0.73	0.87	0.68	2.96M
November 19, 2025	0.89	0.88	0.88	0.9	0.87	1.37M
November 18, 2025	0.87	0.92	0.92	0.95	0.86	512,435
November 17, 2025	0.9	0.83	0.83	0.9	0.83	49,000
November 14, 2025	0.82	0.9	0.9	0.95	0.82	1.12M
November 13, 2025	0.85	0.84	0.84	0.88	0.84	227,512
November 12, 2025	0.83	0.84	0.84	0.84	0.83	95,550
November 11, 2025	0.82	0.83	0.83	0.83	0.82	79,382
November 10, 2025	0.82	0.84	0.84	0.85	0.82	94,562
November 07, 2025	0.81	0.82	0.82	0.82	0.75	579,510
November 06, 2025	0.81	0.83	0.83	0.83	0.79	113,425
November 05, 2025	0.86	0.81	0.81	0.94	0.81	416,500
November 04, 2025	0.83	0.84	0.84	0.85	0.81	132,500
November 03, 2025	0.83	0.86	0.86	0.92	0.8	652,625
October 31, 2025	0.74	0.87	0.87	0.99	0.7	2.02M
October 30, 2025	0.75	0.74	0.74	0.75	0.72	143,387
October 28, 2025	0.79	0.75	0.75	0.79	0.75	271,353
October 27, 2025	0.75	0.79	0.79	0.79	0.73	271,353
October 26, 2025	0.75	0.79	0.79	0.79	0.73	134,532
October 24, 2025	0.69	0.72	0.72	0.72	0.69	95,525
October 23, 2025	0.74	0.74	0.74	0.75	0.73	44,248
October 22, 2025	0.73	0.73	0.73	0.73	0.73	23,184
October 21, 2025	0.78	0.73	0.73	0.78	0.73	182,300

Mongolia Energy Corporation Limited (0276.HK) HKSE