Mongolian Mining Corporation - 0975.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	11.22	11.08	11.08	11.22	10.78	2.97M
December 03, 2025	10.81	11.07	11.07	11.33	10.67	5.44M
December 02, 2025	10.46	10.73	10.73	10.75	10.28	2.85M
December 01, 2025	10.48	10.41	10.41	10.65	10.25	2.36M
November 28, 2025	10.11	10.29	10.29	10.45	10.11	2.06M
November 27, 2025	9.87	10.18	10.18	10.24	9.87	2.58M
November 26, 2025	9.81	9.87	9.87	10.07	9.63	2.45M
November 25, 2025	9.6	9.87	9.87	9.93	9.6	2.84M
November 24, 2025	9.43	9.51	9.51	9.51	9.15	4.66M
November 21, 2025	9.94	9.38	9.38	9.96	9.31	5.97M
November 20, 2025	10.16	9.94	9.94	10.16	9.7	3.59M
November 19, 2025	10.01	10.16	10.16	10.19	9.96	1.97M
November 18, 2025	10.31	10.03	10.03	10.31	9.93	2.87M
November 17, 2025	10	10.34	10.34	10.34	9.97	3.47M
November 14, 2025	10.15	10.08	10.08	10.17	9.95	3.24M
November 13, 2025	10.35	10.24	10.24	10.77	10	12.05M
November 12, 2025	11.59	10.37	10.37	11.62	10.25	9.23M
November 11, 2025	11.88	11.6	11.6	12.08	11.39	2.02M
November 10, 2025	11.39	11.74	11.74	11.88	11.39	2.54M
November 07, 2025	11.01	11.58	11.58	11.88	11.01	5.95M
November 06, 2025	11.28	11.14	11.14	11.33	11.04	3.86M
November 05, 2025	11.09	11.2	11.2	11.34	10.66	3.89M
November 04, 2025	11.49	11.12	11.12	11.61	10.86	3.59M
November 03, 2025	11.41	11.49	11.49	11.65	10.97	4.36M
October 31, 2025	11.59	11.34	11.34	11.87	11.34	2.25M
October 30, 2025	11.44	11.53	11.53	11.88	11.33	5.43M
October 28, 2025	11.87	11.13	11.13	11.95	10.97	10.45M
October 27, 2025	11.85	12.13	12.13	12.34	11.85	10.44M
October 26, 2025	11.85	12.13	12.13	12.34	11.85	3.03M
October 24, 2025	12.23	11.85	11.85	12.5	11.84	4.16M
October 23, 2025	12.31	12.23	12.23	12.44	11.6	9.18M
October 22, 2025	12.98	12.26	12.26	12.98	12.06	14.03M
October 21, 2025	13.81	13.54	13.54	14	13.34	5.85M
October 20, 2025	13.52	13.8	13.8	14.06	13.11	9.49M
October 17, 2025	14.21	13.41	13.41	14.36	13.29	8.25M
October 16, 2025	13.42	14.17	14.17	14.37	13.42	12.05M
October 15, 2025	12.33	13.43	13.43	14.05	12.33	14.47M
October 14, 2025	12.51	12.36	12.36	13.14	12.15	11.16M
October 13, 2025	11.51	12.38	12.38	12.42	11.51	7.67M
October 10, 2025	12.72	12.02	12.02	12.89	11.93	7.52M
October 09, 2025	12.88	13.09	13.09	13.29	11.95	10.14M
October 08, 2025	12.52	12.69	12.69	12.85	12.18	1.41M
October 06, 2025	12.87	12.57	12.57	13.18	12.51	1.37M
October 03, 2025	12.71	12.9	12.9	12.9	12.54	2.64M
October 02, 2025	12.35	12.76	12.76	12.84	11.85	2.43M
September 30, 2025	12.04	12.47	12.47	12.78	11.98	8.8M
September 29, 2025	11.51	12.04	12.04	12.12	11.5	6.26M
September 26, 2025	11.48	11.53	11.53	11.85	10.88	14.55M
September 25, 2025	11.74	11.27	11.27	11.82	11.23	11.96M
September 24, 2025	11.99	11.74	11.74	12.11	11.58	7.05M
September 23, 2025	12.29	12.1	12.1	12.74	11.92	13.38M
September 22, 2025	11.62	12.3	12.3	12.48	11.48	10.07M
September 19, 2025	10.94	11.6	11.6	11.86	10.9	12.34M
September 18, 2025	10.95	10.94	10.94	11.13	10.71	7.96M
September 17, 2025	11.61	11.04	11.04	11.89	10.95	11.68M
September 16, 2025	11.64	11.89	11.89	12.28	10.98	17.7M
September 15, 2025	10.46	11.4	11.4	11.63	10.39	13.14M
September 12, 2025	10.09	10.28	10.28	10.52	10.05	5.24M
September 11, 2025	9.68	10.08	10.08	10.1	9.55	3.7M
September 10, 2025	9.9	9.84	9.84	9.98	9.65	3.57M

Mongolian Mining Corporation (0975.HK) HKSE