China Kingstone Mining Holdings Limited - 1380.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.86	0.83	0.83	0.86	0.81	1.35M
February 16, 2026	0.85	0.85	0.85	0.86	0.83	700,000
February 13, 2026	0.82	0.85	0.85	0.85	0.81	530,000
February 12, 2026	0.83	0.85	0.85	0.86	0.83	1.08M
February 11, 2026	0.85	0.83	0.83	0.86	0.83	3.04M
February 10, 2026	0.8	0.86	0.86	0.88	0.8	7.73M
February 09, 2026	0.75	0.79	0.79	0.8	0.75	3.91M
February 06, 2026	0.81	0.74	0.74	0.81	0.74	7.1M
February 05, 2026	0.81	0.8	0.8	0.81	0.79	700,010
February 04, 2026	0.77	0.81	0.81	0.88	0.77	13.08M
February 03, 2026	0.73	0.75	0.75	0.78	0.73	2.33M
February 02, 2026	0.82	0.74	0.74	0.82	0.74	4.83M
January 30, 2026	0.84	0.82	0.82	0.84	0.75	6.72M
January 29, 2026	0.81	0.81	0.81	0.83	0.79	2.84M
January 28, 2026	0.83	0.82	0.82	0.84	0.8	2.5M
January 27, 2026	0.81	0.83	0.83	0.83	0.8	1.73M
January 26, 2026	0.81	0.81	0.81	0.84	0.78	6.64M
January 23, 2026	0.8	0.81	0.81	0.81	0.77	2.65M
January 22, 2026	0.81	0.78	0.78	0.81	0.76	2.03M
January 21, 2026	0.77	0.81	0.81	0.82	0.77	3.69M
January 20, 2026	0.74	0.77	0.77	0.8	0.74	5.95M
January 19, 2026	0.92	0.73	0.73	0.92	0.73	18.48M
January 16, 2026	0.94	0.93	0.93	0.95	0.88	5.15M
January 15, 2026	0.87	0.95	0.95	0.97	0.87	12.94M
January 14, 2026	0.92	0.88	0.88	0.98	0.87	11.71M
January 13, 2026	0.81	0.92	0.92	0.92	0.81	9.27M
January 12, 2026	0.84	0.83	0.83	0.89	0.81	8.37M
January 09, 2026	0.81	0.84	0.84	0.87	0.79	4.98M
January 08, 2026	0.75	0.83	0.83	0.86	0.75	13.08M
January 07, 2026	0.7	0.74	0.74	0.77	0.7	8.37M
January 06, 2026	0.75	0.72	0.72	0.76	0.71	4.41M
January 05, 2026	0.7	0.75	0.75	0.75	0.68	3.91M
January 02, 2026	0.71	0.7	0.7	0.74	0.69	6.61M
December 31, 2025	0.75	0.69	0.69	0.75	0.69	5.12M
December 30, 2025	0.81	0.72	0.72	0.83	0.72	13.32M
December 29, 2025	0.62	0.8	0.8	0.83	0.61	27.92M
December 24, 2025	0.59	0.6	0.6	0.6	0.58	1.61M
December 23, 2025	0.6	0.59	0.59	0.61	0.58	5.17M
December 22, 2025	0.54	0.59	0.59	0.6	0.54	9.87M
December 19, 2025	0.56	0.56	0.56	0.57	0.54	2.07M
December 18, 2025	0.57	0.56	0.56	0.57	0.55	4.87M
December 17, 2025	0.6	0.57	0.57	0.6	0.56	1.79M
December 16, 2025	0.57	0.6	0.6	0.62	0.55	10.66M
December 15, 2025	0.51	0.57	0.57	0.58	0.51	14.14M
December 12, 2025	0.56	0.5	0.5	0.58	0.5	16.44M
December 11, 2025	0.6	0.58	0.58	0.63	0.56	13.2M
December 10, 2025	0.64	0.59	0.59	0.68	0.58	13.03M
December 09, 2025	0.62	0.64	0.64	0.67	0.51	45.16M
December 08, 2025	0.77	0.63	0.63	0.95	0.48	107.9M
December 05, 2025	0.49	0.67	0.67	0.68	0.49	52.3M
December 04, 2025	0.38	0.49	0.49	0.49	0.38	33.56M
December 03, 2025	0.33	0.38	0.38	0.4	0.33	40.06M
December 02, 2025	0.25	0.33	0.33	0.39	0.25	90.95M
December 01, 2025	0.23	0.25	0.25	0.26	0.23	16.21M
November 28, 2025	0.21	0.23	0.23	0.24	0.21	33.01M
November 27, 2025	0.21	0.21	0.21	0.21	0.2	9.61M
November 26, 2025	0.21	0.2	0.2	0.21	0.18	50.93M
November 25, 2025	0.17	0.21	0.21	0.21	0.17	33.03M
November 24, 2025	0.16	0.17	0.17	0.17	0.16	3.71M
November 21, 2025	0.18	0.17	0.17	0.18	0.16	7.09M

China Kingstone Mining Holdings Limited (1380.HK) HKSE