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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	15.08	14.99	14.99	15.18	14.7	4.68M
February 16, 2026	14.62	15.22	15.22	15.28	14.43	3.06M
February 13, 2026	15.08	14.42	14.42	15.64	14.4	16.36M
February 12, 2026	15.46	15.74	15.74	16.13	15.28	14.25M
February 11, 2026	15.26	15.45	15.45	15.67	14.85	15.26M
February 10, 2026	15.5	15.26	15.26	15.73	15.02	11.85M
February 09, 2026	15.15	15.17	15.17	15.33	14.85	11.68M
February 06, 2026	14.31	14.65	14.65	14.98	14.1	8.57M
February 05, 2026	15.71	15.05	15.05	15.71	14.77	16.11M
February 04, 2026	16.4	16.05	16.05	16.7	15.81	23.62M
February 03, 2026	15	15.33	15.33	15.56	14.37	24.98M
February 02, 2026	14.59	14.44	14.44	15.09	14.09	28.75M
January 30, 2026	18.2	15.7	15.7	18.2	15.65	34.56M
January 29, 2026	17.46	18.23	18.23	19.05	16.46	36.06M
January 28, 2026	16.22	17.07	17.07	17.07	15.92	27.88M
January 27, 2026	16.59	16.18	16.18	17.19	15.73	24.54M
January 26, 2026	15.33	16.36	16.36	16.93	15.33	41.52M
January 23, 2026	14.52	14.89	14.89	14.93	14.45	19.31M
January 22, 2026	14.98	14.51	14.51	15.03	14.41	11.36M
January 21, 2026	14.45	14.99	14.99	14.99	14.32	11.9M
January 20, 2026	15.43	14.55	14.55	15.45	14.22	25.59M
January 19, 2026	15.62	15.43	15.43	15.83	15.15	6.57M
January 16, 2026	15.77	15.68	15.68	16.35	15.38	15.86M
January 15, 2026	16.2	15.77	15.77	16.48	15.55	11.77M
January 14, 2026	15.78	15.97	15.97	16.26	15.53	16.62M
January 13, 2026	14.65	15.7	15.7	15.7	14.48	23.19M
January 12, 2026	15.16	14.91	14.91	15.26	14.34	15.18M
January 09, 2026	14.35	14.73	14.73	14.75	13.73	25.85M
January 08, 2026	14.74	14.35	14.35	15.01	14.12	25.61M
January 07, 2026	15.4	15.04	15.04	15.9	14.83	19.87M
January 06, 2026	15	15.34	15.34	15.89	14.72	27.9M
January 05, 2026	15.2	14.41	14.41	15.5	14.1	33.59M
January 02, 2026	15.09	15.2	15.2	15.21	14.52	2.26M
December 31, 2025	14.96	14.75	14.75	15.28	14.56	13.01M
December 30, 2025	14.36	14.8	14.8	15.02	14.15	15.28M
December 29, 2025	15.3	14.72	14.72	15.55	14.6	26.53M
December 24, 2025	15.27	14.55	14.55	15.39	14.38	10.34M
December 23, 2025	15.39	14.8	14.8	15.63	14.74	12.72M
December 22, 2025	14.82	15.38	15.38	15.6	14.79	18.57M
December 19, 2025	13.94	14.37	14.37	14.41	13.44	16.12M
December 18, 2025	14.63	13.8	13.8	14.63	13.52	25.1M
December 17, 2025	14.99	14.63	14.63	14.99	14.3	20.71M
December 16, 2025	15.18	14.57	14.57	15.42	14.3	10.38M
December 15, 2025	15.03	15.3	15.3	15.58	14.93	14.5M
December 12, 2025	15.6	15.52	15.52	15.8	15.26	17.18M
December 11, 2025	15.65	15.05	15.05	16.05	14.88	14.11M
December 10, 2025	15.8	15.65	15.65	15.96	15.27	10.33M
December 09, 2025	16.51	15.53	15.53	16.75	15.3	22.32M
December 08, 2025	16.9	16.85	16.85	16.98	16.2	6.68M
December 05, 2025	16.07	16.81	16.81	16.84	16.02	11.01M
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

China Nonferrous Mining Corporation Limited (1258.HK) HKSE