CGN Mining Company Limited (1164.HK) HKSE
Currency In HKD
AD
- 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 $5,394.93 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $3,578.01, while $1000 invested 1 year ago would be worth $1,017.62. This corresponds to total returns of 439.49%, 257.8%, 1.76%, respectively, with annualized returns of 18.35%, 29.02%, 1.76%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
1164.HK Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 10, 2026 | 2.48 | 2.43 | 2.43 | 2.59 | 2.42 | 42.44M |
| July 09, 2026 | 2.5 | 2.47 | 2.47 | 2.5 | 2.38 | 23.85M |
| July 08, 2026 | 2.45 | 2.5 | 2.5 | 2.52 | 2.42 | 33.02M |
| July 07, 2026 | 2.66 | 2.52 | 2.52 | 2.66 | 2.49 | 26.82M |
| July 06, 2026 | 2.59 | 2.66 | 2.66 | 2.71 | 2.51 | 34.15M |
| July 03, 2026 | 2.44 | 2.59 | 2.59 | 2.59 | 2.44 | 36.08M |
| July 02, 2026 | 2.43 | 2.43 | 2.43 | 2.5 | 2.41 | 20.89M |
| June 30, 2026 | 2.52 | 2.44 | 2.44 | 2.52 | 2.38 | 37.14M |
| June 29, 2026 | 2.53 | 2.52 | 2.52 | 2.55 | 2.43 | 33.77M |
| June 26, 2026 | 2.54 | 2.52 | 2.52 | 2.54 | 2.43 | 53.25M |
| June 25, 2026 | 2.7 | 2.59 | 2.59 | 2.7 | 2.55 | 37.75M |
| June 24, 2026 | 2.7 | 2.71 | 2.71 | 2.74 | 2.66 | 25.07M |
| June 23, 2026 | 2.82 | 2.68 | 2.68 | 2.82 | 2.63 | 37.59M |
| June 22, 2026 | 2.9 | 2.79 | 2.79 | 2.9 | 2.69 | 57.35M |
| June 18, 2026 | 3.11 | 2.9 | 2.9 | 3.11 | 2.89 | 64.69M |
| June 17, 2026 | 3.05 | 3.04 | 3.04 | 3.11 | 3.02 | 41.79M |
| June 16, 2026 | 3.2 | 3.02 | 3.02 | 3.2 | 2.98 | 32.87M |
| June 15, 2026 | 3 | 3.1 | 3.1 | 3.17 | 2.98 | 61.61M |
| June 12, 2026 | 2.93 | 2.88 | 2.88 | 2.94 | 2.79 | 34.9M |
| June 11, 2026 | 2.65 | 2.82 | 2.82 | 2.85 | 2.63 | 44.97M |
| June 10, 2026 | 2.88 | 2.74 | 2.74 | 2.88 | 2.64 | 60.74M |
| June 09, 2026 | 2.85 | 2.91 | 2.91 | 2.98 | 2.75 | 43.78M |
| June 08, 2026 | 2.85 | 2.86 | 2.86 | 2.97 | 2.81 | 64.47M |
| June 05, 2026 | 3.09 | 3.05 | 3.05 | 3.16 | 3.02 | 35.34M |
| June 04, 2026 | 3.4 | 3.09 | 3.09 | 3.4 | 3.09 | 75.61M |
| June 03, 2026 | 3.5 | 3.51 | 3.51 | 3.61 | 3.31 | 81.4M |
| 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 |
AD
