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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 03, 2025	0.69	0.68	0.68	0.69	0.67	21,200
October 02, 2025	0.67	0.7	0.7	0.7	0.61	160,772
September 30, 2025	0.67	0.7	0.7	0.7	0.67	127,750
September 29, 2025	0.67	0.67	0.67	0.67	0.67	11,938
September 26, 2025	0.68	0.67	0.67	0.68	0.67	28,750
September 25, 2025	0.67	0.71	0.71	0.73	0.67	259,350
September 24, 2025	0.69	0.69	0.69	0.69	0.69	750
September 23, 2025	0.69	0.69	0.69	0.69	0.69	216,767
September 22, 2025	0.67	0.69	0.69	0.69	0.62	426,000
September 19, 2025	0.67	0.67	0.67	0.67	0.67	60,875
September 18, 2025	0.72	0.67	0.67	0.73	0.66	103,676
September 17, 2025	0.66	0.67	0.67	0.68	0.66	51,692
September 16, 2025	0.7	0.66	0.66	0.71	0.66	86,797
September 15, 2025	0.67	0.66	0.66	0.67	0.66	493,950
September 12, 2025	0.65	0.67	0.67	0.67	0.65	58,713
September 11, 2025	0.72	0.7	0.7	0.75	0.7	198,750
September 10, 2025	0.67	0.73	0.73	0.73	0.67	79,775
September 09, 2025	0.66	0.66	0.66	0.66	0.66	24,000
September 08, 2025	0.68	0.69	0.69	0.69	0.68	47,550
September 05, 2025	0.66	0.68	0.68	0.68	0.66	15,000
September 04, 2025	0.66	0.67	0.67	0.67	0.66	58,300
September 03, 2025	0.68	0.68	0.68	0.68	0.68	13,462
September 02, 2025	0.68	0.68	0.68	0.68	0.68	1,550
September 01, 2025	0.69	0.68	0.68	0.69	0.68	78,375
August 29, 2025	0.69	0.69	0.69	0.69	0.69	47,337
August 28, 2025	0.69	0.69	0.69	0.69	0.69	7,575
August 27, 2025	0.73	0.71	0.71	0.73	0.71	24,250
August 26, 2025	0.69	0.72	0.72	0.73	0.69	386,000
August 25, 2025	0.65	0.69	0.69	0.73	0.65	85,107
August 22, 2025	0.65	0.63	0.63	0.65	0.63	20,501
August 21, 2025	0.65	0.65	0.65	0.65	0.65	0
August 20, 2025	0.67	0.65	0.65	0.69	0.62	198,250
August 19, 2025	0.63	0.67	0.67	0.69	0.63	144,000
August 18, 2025	0.64	0.64	0.64	0.64	0.64	122,152
August 15, 2025	0.64	0.64	0.64	0.64	0.64	153,875
August 14, 2025	0.63	0.64	0.64	0.64	0.6	133,002
August 13, 2025	0.66	0.66	0.66	0.66	0.66	15,075
August 12, 2025	0.66	0.66	0.66	0.66	0.66	0
August 11, 2025	0.66	0.65	0.65	0.66	0.65	66,546
August 08, 2025	0.68	0.66	0.66	0.68	0.65	58,475
August 07, 2025	0.69	0.69	0.69	0.7	0.68	86,275
August 06, 2025	0.67	0.69	0.69	0.75	0.67	1.19M
August 05, 2025	0.67	0.67	0.67	0.67	0.67	2,500
August 04, 2025	0.65	0.67	0.67	0.7	0.65	144,500
August 01, 2025	0.63	0.63	0.63	0.63	0.63	13,803
July 31, 2025	0.65	0.65	0.65	0.65	0.65	53,225
July 30, 2025	0.71	0.65	0.65	0.71	0.65	120,025
July 29, 2025	0.61	0.63	0.63	0.63	0.61	160,625
July 28, 2025	0.64	0.64	0.64	0.66	0.64	127,775
July 25, 2025	0.68	0.68	0.68	0.68	0.67	28,625
July 24, 2025	0.7	0.68	0.68	0.7	0.68	74,437
July 23, 2025	0.7	0.68	0.68	0.72	0.68	439,325
July 22, 2025	0.7	0.7	0.7	0.73	0.69	483,700
July 21, 2025	0.68	0.67	0.67	0.68	0.67	236,775
July 18, 2025	0.68	0.68	0.68	0.68	0.68	11,242
July 17, 2025	0.69	0.68	0.68	0.69	0.68	77,800
July 16, 2025	0.75	0.7	0.7	0.75	0.69	79,888
July 15, 2025	0.65	0.75	0.75	0.8	0.65	471,600
July 14, 2025	0.66	0.66	0.66	0.66	0.66	7,263
July 11, 2025	0.68	0.68	0.68	0.69	0.68	356,730

Mongolia Energy Corporation Limited (0276.HK) HKSE