China Nonferrous Mining Corporation Limited - 1258.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	17.29	16.05	16.05	17.55	15.9	15.82M
December 03, 2025	16.7	16.76	16.76	16.8	16.17	11.28M
December 02, 2025	16.6	16.52	16.52	16.6	16.2	13.79M
December 01, 2025	15.49	16.5	16.5	16.58	15.49	18.94M
November 28, 2025	14.31	14.95	14.95	14.99	14.31	6.16M
November 27, 2025	13.91	14.54	14.54	14.79	13.91	10.71M
November 26, 2025	14.31	13.7	13.7	14.31	13.64	6.53M
November 25, 2025	13.98	13.97	13.97	14.13	13.77	31.29M
November 24, 2025	13.5	13.68	13.68	13.75	13.45	78.81M
November 21, 2025	13.54	13.29	13.29	13.7	13.1	12.1M
November 20, 2025	14.2	14.08	14.08	14.48	13.74	8.3M
November 19, 2025	13.71	14.02	14.02	14.09	13.71	7.19M
November 18, 2025	14.09	13.7	13.7	14.09	13.54	8.64M
November 17, 2025	14.37	14.19	14.19	14.69	13.86	9.28M
November 14, 2025	15.03	14.49	14.49	15.24	14.45	10.6M
November 13, 2025	14.86	15.43	15.43	15.53	14.86	11.79M
November 12, 2025	14.79	14.85	14.85	15.04	14.4	10.1M
November 11, 2025	14.85	14.66	14.66	15.11	14.4	6.87M
November 10, 2025	14.18	14.6	14.6	14.9	14.18	18.13M
November 07, 2025	14.06	14.15	14.15	14.23	13.64	9.73M
November 06, 2025	13.8	13.97	13.97	14.08	13.74	12.71M
November 05, 2025	13.12	13.68	13.68	13.79	12.85	17.95M
November 04, 2025	13.58	13.21	13.21	13.63	12.99	17.44M
November 03, 2025	14.02	13.6	13.6	14.2	13.35	21.42M
October 31, 2025	14.88	14.35	14.35	15.08	14.35	16.92M
October 30, 2025	14.58	15.05	15.05	15.08	14.37	26.38M
October 28, 2025	14.53	14.02	14.02	14.53	13.89	17.08M
October 27, 2025	14.46	14.52	14.52	14.95	14.15	21M
October 26, 2025	14.46	14.52	14.52	14.95	14.15	21M
October 24, 2025	13.81	14.09	14.09	14.32	13.8	16.97M
October 23, 2025	13.9	13.52	13.52	13.99	13.05	25.16M
October 22, 2025	13.28	14	14	14.09	13.24	20.09M
October 21, 2025	13.8	13.99	13.99	14.45	13.58	17.24M
October 20, 2025	13.75	13.49	13.49	13.9	13.22	20.37M
October 17, 2025	14.35	13.54	13.54	14.4	13.37	15.98M
October 16, 2025	14.48	14	14	14.55	13.81	15.03M
October 15, 2025	13.92	14.42	14.42	14.55	13.51	23.96M
October 14, 2025	16.08	13.9	13.9	16.16	13.64	47.26M
October 13, 2025	14.2	15.57	15.57	15.6	14.17	42.23M
October 10, 2025	15.86	14.64	14.64	15.92	14.52	37.67M
October 09, 2025	15.68	16.36	16.36	16.52	15.2	32.74M
October 08, 2025	15.52	15.18	15.18	15.56	15.02	13.59M
October 06, 2025	15.78	15.5	15.5	16.36	15.45	6.82M
October 03, 2025	15.53	15.58	15.58	15.76	15.07	7.78M
October 02, 2025	15	15.53	15.53	15.73	15	12.44M
September 30, 2025	14.81	14.98	14.98	15.1	14.33	30.84M
September 29, 2025	13.74	14.04	14.04	14.3	13.38	28.69M
September 26, 2025	13.35	13.38	13.38	13.88	13.01	21.47M
September 25, 2025	13	13.43	13.43	15.68	12.95	53.15M
September 24, 2025	11.93	12.1	12.1	12.21	11.45	16.41M
September 23, 2025	12.29	11.76	11.76	12.5	11.35	29.78M
September 22, 2025	13.22	12.08	12.08	13.22	11.71	42.38M
September 19, 2025	12.12	12.85	12.85	13.09	12.12	22.81M
September 18, 2025	12.28	12.3	12.3	12.52	11.9	19.45M
September 17, 2025	12.88	12.35	12.35	12.88	12.2	20.15M
September 16, 2025	13.2	12.72	12.72	13.5	12.3	24.23M
September 15, 2025	12.84	13.01	13.01	13.45	12.71	24.43M
September 12, 2025	12.22	12.76	12.76	13.19	12.21	28.67M
September 11, 2025	11.5	12.03	12.03	12.15	11.24	21.58M
September 10, 2025	11.24	11.37	11.37	11.39	10.9	15.43M

China Nonferrous Mining Corporation Limited (1258.HK) HKSE