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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	11.85	12.58	12.58	12.78	11.85	2.97M
February 16, 2026	11.75	11.83	11.83	11.97	11.42	1.66M
February 13, 2026	13.6	11.75	11.75	13.6	11.67	24.76M
February 12, 2026	12.72	14.27	14.27	14.37	12.72	11.69M
February 11, 2026	12.08	12.99	12.99	13.67	12	14.64M
February 10, 2026	12	12.03	12.03	12.33	11.9	1.67M
February 09, 2026	12.33	11.9	11.9	12.33	11.7	2.46M
February 06, 2026	11.77	11.79	11.79	12.24	11.33	2.37M
February 05, 2026	12.98	12	12	13.02	11.86	5.37M
February 04, 2026	12.48	13.33	13.33	13.4	12.47	5.59M
February 03, 2026	12.28	12.4	12.4	12.68	12.13	2.21M
February 02, 2026	13.03	12.18	12.18	13.37	11.87	8.58M
January 30, 2026	14.11	13.72	13.72	14.11	13.31	4.82M
January 29, 2026	13.99	14.12	14.12	14.58	13.83	9.07M
January 28, 2026	13.04	13.67	13.67	14.5	12.9	10.16M
January 27, 2026	13.01	13.04	13.04	13.27	12.51	7.76M
January 26, 2026	12.95	13	13	13.18	12.72	8.47M
January 23, 2026	12.9	12.65	12.65	13.11	12.6	5.64M
January 22, 2026	12.64	12.7	12.7	12.77	12.25	4.18M
January 21, 2026	12.01	12.77	12.77	12.84	12	7.23M
January 20, 2026	11.92	11.92	11.92	12.18	11.57	3.77M
January 19, 2026	11.46	11.92	11.92	12.06	11.4	5.5M
January 16, 2026	11.5	11.48	11.48	11.69	11.13	2.92M
January 15, 2026	11.13	11.3	11.3	11.32	11.06	2.23M
January 14, 2026	11.5	11.26	11.26	11.75	11.1	2.7M
January 13, 2026	11.4	11.44	11.44	11.58	11.12	3.14M
January 12, 2026	11.12	11.3	11.3	11.38	11.09	3.43M
January 09, 2026	11.48	11.1	11.1	11.57	11.07	2.87M
January 08, 2026	11.55	11.59	11.59	11.79	11.34	2.81M
January 07, 2026	11.1	11.55	11.55	11.63	11.05	5.29M
January 06, 2026	10.36	10.96	10.96	11	10.36	5.71M
January 05, 2026	10.71	10.45	10.45	10.71	10.27	3.53M
January 02, 2026	10.66	10.73	10.73	10.88	10.48	1.09M
December 31, 2025	10.77	10.54	10.54	10.77	10.4	1.17M
December 30, 2025	10.33	10.72	10.72	10.78	10.2	2.36M
December 29, 2025	10.98	10.43	10.43	10.98	10.32	2.75M
December 24, 2025	11	10.85	10.85	11	10.85	448,537
December 23, 2025	11.2	11	11	11.26	10.8	1.06M
December 22, 2025	10.74	11.02	11.02	11.15	10.6	2.96M
December 19, 2025	10.54	10.62	10.62	10.72	10.41	1M
December 18, 2025	10.55	10.67	10.67	10.76	10.54	1.87M
December 17, 2025	10.58	10.54	10.54	10.58	10.33	988,600
December 16, 2025	10.67	10.57	10.57	10.67	10.27	1.22M
December 15, 2025	10.56	10.63	10.63	10.76	10.48	1.6M
December 12, 2025	10.79	10.53	10.53	10.87	10.31	3.1M
December 11, 2025	11.08	10.87	10.87	11.15	10.77	1.52M
December 10, 2025	10.87	11.08	11.08	11.2	10.7	3.02M
December 09, 2025	11.4	10.89	10.89	11.47	10.83	2.32M
December 08, 2025	11	11.4	11.4	11.45	10.83	5.32M
December 05, 2025	11.22	11.18	11.18	11.29	11.11	2.39M
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

Mongolian Mining Corporation (0975.HK) HKSE