CGN Mining Company Limited (1164.HK) HKSE
4.02
-0.16(-3.83%)
Currency In HKD
- General
- Statistics
- Historical Data
- Profile
- Financials
4.02
-0.16(-3.83%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 | 3.7 | 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 | 4.06 | 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 | 4.2 | 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 | 4.5 | 4.64 | 4.42 | 48.07M |
| March 03, 2026 | 5.1 | 4.77 | 4.77 | 5.15 | 4.7 | 58.47M |
| March 02, 2026 | 4.93 | 5.02 | 5.02 | 5.04 | 4.78 | 49.12M |
| February 27, 2026 | 4.91 | 4.91 | 4.91 | 5.08 | 4.81 | 40.91M |
| February 26, 2026 | 5.11 | 4.97 | 4.97 | 5.15 | 4.89 | 37.89M |
| February 25, 2026 | 5.13 | 5.11 | 5.11 | 5.19 | 4.92 | 45.43M |
| February 24, 2026 | 5.01 | 4.99 | 4.99 | 5.03 | 4.71 | 93.85M |
| February 23, 2026 | 5.18 | 5 | 5 | 5.21 | 4.98 | 17.18M |
| February 20, 2026 | 5.17 | 5.18 | 0 | 5.23 | 5.1 | 24.12M |
| February 16, 2026 | 4.87 | 4.97 | 0 | 5.05 | 4.86 | 6.77M |
| February 13, 2026 | 5.01 | 4.86 | 0 | 5.02 | 4.77 | 53.27M |
| February 12, 2026 | 4.98 | 5.07 | 0 | 5.18 | 4.95 | 40.88M |
| February 11, 2026 | 4.74 | 5 | 0 | 5.05 | 4.63 | 77.3M |
| February 10, 2026 | 4.76 | 4.75 | 0 | 4.89 | 4.6 | 84.29M |
| February 09, 2026 | 4.37 | 4.55 | 0 | 4.63 | 4.26 | 67.29M |
| February 06, 2026 | 4.22 | 4.18 | 0 | 4.29 | 4.01 | 73.55M |
| February 05, 2026 | 4.45 | 4.37 | 0 | 4.45 | 4.21 | 68.46M |
| February 04, 2026 | 4.89 | 4.7 | 0 | 4.92 | 4.59 | 65.06M |
| February 03, 2026 | 4.57 | 4.72 | 0 | 4.78 | 4.38 | 103.69M |
| February 02, 2026 | 4.71 | 4.49 | 0 | 4.85 | 4.37 | 121.96M |
| January 30, 2026 | 5 | 5.08 | 0 | 5.19 | 4.78 | 135.67M |
| January 29, 2026 | 5.32 | 5.26 | 0 | 5.66 | 5.19 | 187.76M |
| January 28, 2026 | 4.73 | 5.09 | 0 | 5.14 | 4.68 | 125.38M |
| January 27, 2026 | 4.61 | 4.56 | 0 | 4.61 | 4.39 | 78.56M |
| January 26, 2026 | 4.39 | 4.73 | 0 | 4.8 | 4.27 | 124.95M |
| January 23, 2026 | 4.25 | 4.3 | 0 | 4.34 | 4.16 | 89.03M |
| January 22, 2026 | 4.28 | 4.21 | 0 | 4.34 | 4.17 | 74.62M |
| January 21, 2026 | 4 | 4.15 | 0 | 4.18 | 3.95 | 75.47M |
| January 20, 2026 | 3.99 | 3.97 | 0 | 3.99 | 3.79 | 65.62M |
| January 19, 2026 | 3.97 | 3.94 | 0 | 4 | 3.85 | 82.24M |
| January 16, 2026 | 3.68 | 3.82 | 0 | 3.97 | 3.67 | 115.6M |
| January 15, 2026 | 3.66 | 3.64 | 0 | 3.75 | 3.56 | 100.36M |
| January 14, 2026 | 3.59 | 3.58 | 0 | 3.65 | 3.48 | 52.18M |
| January 13, 2026 | 3.66 | 3.6 | 0 | 3.66 | 3.54 | 57.8M |
| January 12, 2026 | 3.68 | 3.61 | 0 | 3.76 | 3.56 | 42.97M |
| January 09, 2026 | 3.6 | 3.64 | 0 | 3.69 | 3.48 | 43.73M |
| January 08, 2026 | 3.6 | 3.6 | 0 | 3.61 | 3.52 | 36.91M |
| January 07, 2026 | 3.59 | 3.6 | 0 | 3.67 | 3.55 | 58.7M |
| January 06, 2026 | 3.57 | 3.56 | 0 | 3.62 | 3.48 | 48.19M |