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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 10, 2025	0.62	0.64	0.64	0.64	0.6	174,766
July 09, 2025	0.61	0.63	0.63	0.65	0.61	90,250
July 08, 2025	0.62	0.62	0.62	0.62	0.62	6,195
July 07, 2025	0.59	0.59	0.59	0.6	0.58	112,550
July 04, 2025	0.6	0.6	0.6	0.6	0.6	13,700
July 03, 2025	0.63	0.63	0.63	0.63	0.62	97,750
July 02, 2025	0.61	0.63	0.63	0.68	0.58	196,250
June 30, 2025	0.62	0.62	0.62	0.62	0.62	0
June 27, 2025	0.61	0.62	0.62	0.62	0.61	81,912
June 26, 2025	0.63	0.61	0.61	0.63	0.6	590,001
June 25, 2025	0.71	0.67	0.67	0.72	0.67	157,351
June 24, 2025	0.64	0.64	0.64	0.64	0.64	0
June 23, 2025	0.64	0.64	0.64	0.64	0.64	16,362
June 20, 2025	0.59	0.64	0.64	0.64	0.59	25,250
June 19, 2025	0.6	0.59	0.59	0.61	0.59	54,474
June 18, 2025	0.63	0.63	0.63	0.63	0.59	228,761
June 17, 2025	0.66	0.65	0.65	0.7	0.65	84,903
June 16, 2025	0.65	0.65	0.65	0.69	0.63	283,375
June 13, 2025	0.75	0.71	0.71	0.75	0.71	6,500
June 12, 2025	0.72	0.75	0.75	0.86	0.72	2.37M
June 11, 2025	0.52	0.75	0.75	0.78	0.52	4.18M
June 10, 2025	0.53	0.52	0.52	0.55	0.52	73,069
June 09, 2025	0.48	0.48	0.48	0.48	0.48	91,625
June 06, 2025	0.48	0.49	0.49	0.49	0.48	57,900
June 05, 2025	0.49	0.49	0.49	0.49	0.48	101,262
June 04, 2025	0.48	0.49	0.49	0.49	0.48	84,450
June 03, 2025	0.49	0.49	0.49	0.49	0.49	16,651
June 02, 2025	0.5	0.5	0.5	0.5	0.5	45,825
May 30, 2025	0.5	0.5	0.5	0.5	0.5	215,535

Mongolia Energy Corporation Limited (0276.HK) HKSE