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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 20, 2025	0.69	0.72	0.72	0.75	0.69	674,725
October 17, 2025	0.68	0.68	0.68	0.75	0.63	1.34M
October 16, 2025	0.69	0.69	0.69	0.74	0.68	370,052
October 15, 2025	0.68	0.67	0.67	0.7	0.6	298,072
October 14, 2025	0.73	0.69	0.69	0.73	0.69	71,025
October 13, 2025	0.67	0.69	0.69	0.75	0.67	153,003
October 10, 2025	0.67	0.69	0.69	0.69	0.66	129,320
October 09, 2025	0.7	0.7	0.7	0.7	0.69	62,831
October 08, 2025	0.68	0.68	0.68	0.68	0.68	12,500
October 06, 2025	0.67	0.69	0.69	0.69	0.62	198,776
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

Mongolia Energy Corporation Limited (0276.HK) HKSE