CGN Mining Company Limited (1164.HK) HKSE
3.50
+0.22(+6.71%)
Currency In HKD
- General
- Statistics
- Historical Data
- Profile
- Financials
1164.HK Historical Return
If you invested $1000 in CGN Mining Company Limited (1164.HK) 10 years ago, it would be worth $8,899.3 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $5,231.35, while $1000 invested 1 year ago would be worth $2,187.88. This corresponds to total returns of 789.93%, 423.14%, 118.79%, respectively, with annualized returns of 24.42%, 39.2%, 118.79%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
1164.HK Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 3.28 | 3.28 | 3.28 | 3.35 | 3.23 | 26.19M |
| June 01, 2026 | 3.21 | 3.31 | 3.31 | 3.39 | 3.2 | 23.44M |
| May 29, 2026 | 3.24 | 3.21 | 3.21 | 3.31 | 3.18 | 29.13M |
| May 28, 2026 | 3.29 | 3.24 | 3.24 | 3.29 | 3.14 | 36.93M |
| May 27, 2026 | 3.39 | 3.27 | 3.27 | 3.43 | 3.23 | 25.07M |
| May 26, 2026 | 3.3 | 3.35 | 3.35 | 3.39 | 3.22 | 31.42M |
| May 22, 2026 | 3.27 | 3.3 | 3.3 | 3.32 | 3.2 | 25.72M |
| May 21, 2026 | 3.29 | 3.23 | 3.23 | 3.31 | 3.19 | 31.76M |
| May 20, 2026 | 3.24 | 3.24 | 3.24 | 3.25 | 3.16 | 28.56M |
| May 19, 2026 | 3.36 | 3.24 | 3.24 | 3.36 | 3.19 | 41.7M |
| May 18, 2026 | 3.44 | 3.36 | 3.36 | 3.44 | 3.31 | 56.46M |
| May 15, 2026 | 3.56 | 3.45 | 3.45 | 3.62 | 3.39 | 58.34M |
| May 14, 2026 | 3.79 | 3.58 | 3.58 | 3.81 | 3.56 | 72.28M |
| May 13, 2026 | 3.88 | 3.77 | 3.77 | 3.93 | 3.75 | 47.88M |
| May 12, 2026 | 3.99 | 3.96 | 3.96 | 4.09 | 3.94 | 24.8M |
| May 11, 2026 | 4 | 3.95 | 3.95 | 4.03 | 3.84 | 49.65M |
| May 08, 2026 | 3.9 | 4.04 | 4.04 | 4.08 | 3.84 | 38.02M |
| May 07, 2026 | 4.01 | 3.96 | 3.96 | 4.15 | 3.89 | 59.75M |
| May 06, 2026 | 3.95 | 3.88 | 3.88 | 3.95 | 3.7 | 68.2M |
| May 05, 2026 | 4.04 | 3.93 | 3.93 | 4.04 | 3.85 | 11.84M |
| May 04, 2026 | 3.89 | 4.05 | 4.05 | 4.12 | 3.89 | 11.48M |
| April 30, 2026 | 4.04 | 3.89 | 3.89 | 4.04 | 3.82 | 29.1M |
| April 29, 2026 | 3.94 | 4.04 | 4.04 | 4.05 | 3.74 | 62.36M |
| April 28, 2026 | 4.2 | 3.94 | 3.94 | 4.2 | 3.92 | 44.97M |
| April 27, 2026 | 4.04 | 4.2 | 4.2 | 4.27 | 3.95 | 42.17M |
| April 24, 2026 | 4.14 | 4.05 | 4.05 | 4.15 | 4.02 | 25.26M |
| April 23, 2026 | 4.15 | 4.15 | 4.15 | 4.21 | 4 | 73.73M |
| April 22, 2026 | 4.2 | 4.02 | 4.02 | 4.23 | 3.98 | 51.71M |
| April 21, 2026 | 4.3 | 4.28 | 4.28 | 4.32 | 4.22 | 15.28M |
| April 20, 2026 | 4.43 | 4.28 | 4.28 | 4.43 | 4.23 | 21.29M |
| April 17, 2026 | 4.49 | 4.42 | 4.42 | 4.54 | 4.35 | 31.61M |
| April 16, 2026 | 4.36 | 4.49 | 4.49 | 4.52 | 4.28 | 52.09M |
| April 15, 2026 | 4.23 | 4.22 | 4.22 | 4.27 | 4.12 | 29.44M |
| April 14, 2026 | 4.22 | 4.2 | 4.2 | 4.29 | 4.14 | 38.31M |
| April 13, 2026 | 4.18 | 4.13 | 4.13 | 4.27 | 4.1 | 28.42M |
| April 10, 2026 | 4.38 | 4.23 | 4.23 | 4.39 | 4.2 | 36.4M |
| April 09, 2026 | 4.3 | 4.34 | 4.34 | 4.38 | 4.26 | 33.58M |
| April 08, 2026 | 4.22 | 4.31 | 4.31 | 4.41 | 4.17 | 75.02M |
| April 02, 2026 | 4.2 | 4.02 | 4.02 | 4.2 | 3.98 | 35.98M |
| April 01, 2026 | 4.06 | 4.18 | 4.18 | 4.28 | 4.01 | 59.06M |
| March 31, 2026 | 4.09 | 3.86 | 3.86 | 4.09 | 3.83 | 62.12M |
| March 30, 2026 | 3.95 | 4.1 | 4.1 | 4.13 | 3.9 | 60.34M |
| March 27, 2026 | 3.84 | 3.96 | 3.96 | 4 | 3.63 | 40.6M |
| March 26, 2026 | 3.97 | 3.84 | 3.84 | 3.97 | 3.8 | 33.13M |
| March 25, 2026 | 3.84 | 3.96 | 3.96 | 4.02 | 3.77 | 49.34M |
| March 24, 2026 | 3.79 | 3.7 | 3.72 | 3.81 | 3.56 | 42.79M |
| March 23, 2026 | 3.61 | 3.72 | 3.72 | 3.81 | 3.46 | 114.2M |
| March 20, 2026 | 3.79 | 3.68 | 3.68 | 3.85 | 3.61 | 125.56M |
| March 19, 2026 | 3.96 | 3.79 | 3.79 | 4 | 3.74 | 83.58M |
| March 18, 2026 | 4.13 | 4.06 | 4.08 | 4.13 | 3.98 | 56.71M |
| March 17, 2026 | 4.11 | 4.08 | 4.08 | 4.22 | 4.05 | 52.41M |
| March 16, 2026 | 4.27 | 4.14 | 4.14 | 4.27 | 3.94 | 80.27M |
| March 13, 2026 | 4.25 | 4.28 | 4.28 | 4.43 | 4.24 | 43.19M |
| March 12, 2026 | 4.38 | 4.35 | 4.35 | 4.39 | 4.2 | 60.24M |
| March 11, 2026 | 4.3 | 4.42 | 4.42 | 4.47 | 4.21 | 56.76M |
| March 10, 2026 | 4.5 | 4.2 | 4.24 | 4.52 | 4.13 | 55.12M |
| March 09, 2026 | 4.37 | 4.39 | 4.39 | 4.4 | 4.11 | 78.69M |
| March 06, 2026 | 4.46 | 4.53 | 4.53 | 4.58 | 4.39 | 44.09M |
| March 05, 2026 | 4.76 | 4.64 | 4.64 | 4.85 | 4.59 | 33.6M |
| March 04, 2026 | 4.56 | 4.5 | 4.66 | 4.64 | 4.42 | 48.07M |
