CGN Mining Company Limited - 1164.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 19, 2025	2.39	2.44	2.44	2.5	2.39	59.51M
August 18, 2025	2.36	2.39	2.39	2.53	2.35	123.47M
August 15, 2025	2.32	2.34	2.34	2.37	2.32	49.07M
August 14, 2025	2.33	2.3	2.3	2.33	2.2	74.79M
August 13, 2025	2.24	2.33	2.33	2.33	2.24	49.67M
August 12, 2025	2.22	2.25	2.25	2.28	2.22	27.91M
August 11, 2025	2.26	2.24	2.24	2.27	2.2	20.78M
August 08, 2025	2.22	2.24	2.24	2.26	2.21	32.9M
August 07, 2025	2.15	2.23	2.23	2.32	2.15	69.08M
August 06, 2025	2.17	2.15	2.15	2.19	2.15	21.33M
August 05, 2025	2.1	2.17	2.17	2.18	2.1	54M
August 04, 2025	2.05	2.08	2.08	2.09	2.02	19.77M
August 01, 2025	2.01	2.04	2.04	2.07	2	40.58M
July 31, 2025	2.09	2.02	2.02	2.09	2.01	66.82M
July 30, 2025	2.15	2.09	2.09	2.15	2.08	60.74M
July 29, 2025	2.09	2.16	2.16	2.18	2.09	42.87M
July 28, 2025	2.21	2.12	2.12	2.21	2.11	76.26M
July 25, 2025	2.24	2.21	2.21	2.32	2.2	79.61M
July 24, 2025	2.12	2.21	2.21	2.23	2.09	116.25M
July 23, 2025	2.29	2.08	2.08	2.35	2.07	171.76M
July 22, 2025	2.3	2.28	2.28	2.31	2.25	49.64M
July 21, 2025	2.29	2.31	2.31	2.33	2.25	48.48M
July 18, 2025	2.3	2.29	2.29	2.33	2.28	39.58M
July 17, 2025	2.24	2.28	2.28	2.32	2.23	70.97M
July 16, 2025	2.25	2.22	2.22	2.26	2.21	49.14M
July 15, 2025	2.28	2.26	2.26	2.32	2.21	67.98M
July 14, 2025	2.42	2.27	2.27	2.65	2.27	205.32M
July 11, 2025	2.27	2.34	2.34	2.39	2.26	78.3M
July 10, 2025	2.25	2.26	2.26	2.29	2.24	54.4M
July 09, 2025	2.37	2.26	2.26	2.37	2.25	117.81M
July 08, 2025	2.41	2.39	2.39	2.46	2.33	115.12M
July 07, 2025	2.51	2.48	2.48	2.56	2.46	55.1M
July 04, 2025	2.58	2.53	2.53	2.6	2.47	63.58M
July 03, 2025	2.54	2.58	2.58	2.64	2.48	69.04M
July 02, 2025	2.37	2.52	2.52	2.54	2.35	98.56M
June 30, 2025	2.41	2.43	2.43	2.47	2.36	89.52M
June 27, 2025	2.29	2.43	2.43	2.47	2.28	153.6M
June 26, 2025	2.23	2.24	2.24	2.3	2.18	57.25M
June 25, 2025	2.29	2.23	2.23	2.31	2.22	48.97M
June 24, 2025	2.29	2.26	2.26	2.3	2.21	62M
June 23, 2025	2.21	2.28	2.28	2.28	2.19	73.89M
June 20, 2025	2.24	2.21	2.21	2.25	2.16	201.66M
June 19, 2025	2.36	2.25	2.25	2.36	2.22	87.67M
June 18, 2025	2.35	2.35	2.35	2.4	2.3	130.95M
June 17, 2025	2.47	2.39	2.39	2.52	2.32	204.53M
June 16, 2025	2.22	2.37	2.37	2.44	2.22	226.47M
June 13, 2025	2.19	2.12	2.12	2.26	2.11	103.52M
June 12, 2025	2.25	2.2	2.2	2.38	2.2	252.5M
June 11, 2025	2.19	2.18	2.18	2.21	2.11	132.43M
June 10, 2025	2.24	2.24	2.24	2.28	2.14	187.44M
June 09, 2025	2.17	2.14	2.14	2.18	2.06	149.62M
June 06, 2025	2.13	2.13	2.13	2.17	2.02	130.14M
June 05, 2025	2.16	2.15	2.15	2.27	2.09	303.85M
June 04, 2025	1.9	2.13	2.13	2.18	1.9	744.22M
June 03, 2025	1.65	1.66	1.66	1.68	1.61	89.62M
June 02, 2025	1.72	1.62	1.62	1.72	1.6	30.9M
May 30, 2025	1.69	1.72	1.72	1.74	1.67	80.69M
May 29, 2025	1.79	1.74	1.74	1.79	1.7	113.02M
May 28, 2025	1.8	1.78	1.78	1.92	1.76	295.63M
May 27, 2025	1.82	1.75	1.75	1.85	1.7	177.99M

CGN Mining Company Limited (1164.HK) HKSE