Mongolia Energy Corporation Limited 0276
HKEX · Hong Kong SAR China · Energy Minerals
HKD 0.53000.00 (0.00%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 0.53 | 0.00% | HKD 0.55 | HKD 0.57 | HKD 0.52 | 507.00K |
| 2026-09-30 | HKD 0.53 | 0.00% | HKD 0.53 | HKD 0.53 | HKD 0.53 | 8.08K |
| 2026-09-29 | HKD 0.53 | -3.64% | HKD 0.54 | HKD 0.57 | HKD 0.53 | 450.05K |
| 2026-09-28 | HKD 0.55 | +5.77% | HKD 0.55 | HKD 0.55 | HKD 0.55 | 0 |
| 2026-09-25 | HKD 0.52 | -7.96% | HKD 0.54 | HKD 0.54 | HKD 0.52 | 42.00K |
| 2026-09-24 | HKD 0.56 | +7.62% | HKD 0.56 | HKD 0.56 | HKD 0.56 | 0 |
| 2026-09-23 | HKD 0.52 | -0.94% | HKD 0.56 | HKD 0.57 | HKD 0.52 | 198.75K |
| 2026-09-22 | HKD 0.53 | -1.85% | HKD 0.54 | HKD 0.54 | HKD 0.52 | 75.40K |
| 2026-09-21 | HKD 0.54 | +0.93% | HKD 0.54 | HKD 0.54 | HKD 0.54 | 0 |
| 2026-09-18 | HKD 0.54 | 0.00% | HKD 0.54 | HKD 0.54 | HKD 0.54 | 0 |
| 2026-09-17 | HKD 0.54 | -6.14% | HKD 0.54 | HKD 0.54 | HKD 0.54 | 10.38K |
| 2026-09-16 | HKD 0.57 | 0.00% | HKD 0.57 | HKD 0.57 | HKD 0.57 | 0 |
| 2026-09-15 | HKD 0.57 | +5.56% | HKD 0.57 | HKD 0.57 | HKD 0.57 | 43.33K |
| 2026-09-14 | HKD 0.54 | 0.00% | HKD 0.54 | HKD 0.54 | HKD 0.54 | 0 |
| 2026-09-11 | HKD 0.54 | +0.93% | HKD 0.54 | HKD 0.54 | HKD 0.54 | 90.00K |
| 2026-09-10 | HKD 0.54 | -0.93% | HKD 0.54 | HKD 0.54 | HKD 0.54 | 0 |
| 2026-09-09 | HKD 0.54 | 0.00% | HKD 0.54 | HKD 0.54 | HKD 0.54 | 0 |
| 2026-09-08 | HKD 0.54 | 0.00% | HKD 0.54 | HKD 0.54 | HKD 0.54 | 0 |
| 2026-09-07 | HKD 0.54 | -3.57% | HKD 0.54 | HKD 0.54 | HKD 0.54 | 18.79K |
| 2026-09-04 | HKD 0.56 | -1.75% | HKD 0.57 | HKD 0.60 | HKD 0.56 | 122.25K |
| 2026-09-03 | HKD 0.57 | +7.55% | HKD 0.55 | HKD 0.57 | HKD 0.55 | 210.20K |
| 2026-09-02 | HKD 0.53 | +0.95% | HKD 0.54 | HKD 0.57 | HKD 0.53 | 201.38K |
| 2026-09-01 | HKD 0.52 | 0.00% | HKD 0.52 | HKD 0.52 | HKD 0.52 | 0 |
| 2026-08-31 | HKD 0.52 | -1.87% | HKD 0.52 | HKD 0.52 | HKD 0.52 | 0 |
| 2026-08-28 | HKD 0.54 | 0.00% | HKD 0.54 | HKD 0.54 | HKD 0.54 | 12.50K |
| 2026-08-27 | HKD 0.54 | 0.00% | HKD 0.54 | HKD 0.54 | HKD 0.54 | 0 |
| 2026-08-26 | HKD 0.54 | 0.00% | HKD 0.54 | HKD 0.54 | HKD 0.54 | 0 |
| 2026-08-25 | HKD 0.54 | 0.00% | HKD 0.54 | HKD 0.54 | HKD 0.54 | 0 |
| 2026-08-24 | HKD 0.54 | -1.83% | HKD 0.52 | HKD 0.56 | HKD 0.52 | 111.08K |
| 2026-08-21 | HKD 0.55 | +2.83% | HKD 0.53 | HKD 0.55 | HKD 0.53 | 30.75K |
| 2026-08-20 | HKD 0.53 | 0.00% | HKD 0.53 | HKD 0.53 | HKD 0.53 | 0 |
| 2026-08-19 | HKD 0.53 | +1.92% | HKD 0.54 | HKD 0.54 | HKD 0.53 | 24.13K |
| 2026-08-18 | HKD 0.52 | -0.95% | HKD 0.52 | HKD 0.52 | HKD 0.52 | 0 |
| 2026-08-17 | HKD 0.52 | 0.00% | HKD 0.52 | HKD 0.53 | HKD 0.52 | 50.55K |
| 2026-08-14 | HKD 0.52 | -2.78% | HKD 0.52 | HKD 0.54 | HKD 0.52 | 73.75K |
| 2026-08-13 | HKD 0.54 | 0.00% | HKD 0.54 | HKD 0.54 | HKD 0.54 | 0 |
| 2026-08-12 | HKD 0.54 | 0.00% | HKD 0.54 | HKD 0.54 | HKD 0.54 | 0 |
| 2026-08-11 | HKD 0.54 | 0.00% | HKD 0.54 | HKD 0.54 | HKD 0.54 | 0 |
| 2026-08-10 | HKD 0.54 | 0.00% | HKD 0.52 | HKD 0.54 | HKD 0.51 | 64.10K |
| 2026-08-07 | HKD 0.54 | -6.09% | HKD 0.55 | HKD 0.55 | HKD 0.53 | 56.01K |
| 2026-08-06 | HKD 0.57 | +6.48% | HKD 0.54 | HKD 0.59 | HKD 0.54 | 250.75K |
| 2026-08-05 | HKD 0.54 | 0.00% | HKD 0.54 | HKD 0.54 | HKD 0.54 | 55.50K |
| 2026-08-04 | HKD 0.54 | 0.00% | HKD 0.54 | HKD 0.54 | HKD 0.54 | 0 |
| 2026-08-03 | HKD 0.54 | 0.00% | HKD 0.54 | HKD 0.54 | HKD 0.54 | 11.75K |
| 2026-07-31 | HKD 0.54 | 0.00% | HKD 0.54 | HKD 0.54 | HKD 0.54 | 0 |
| 2026-07-30 | HKD 0.54 | 0.00% | HKD 0.54 | HKD 0.54 | HKD 0.54 | 0 |
| 2026-07-29 | HKD 0.54 | -1.82% | HKD 0.54 | HKD 0.54 | HKD 0.54 | 0 |
| 2026-07-28 | HKD 0.55 | -8.33% | HKD 0.54 | HKD 0.54 | HKD 0.54 | 8.38K |
| 2026-07-27 | HKD 0.60 | +13.21% | HKD 0.59 | HKD 0.62 | HKD 0.59 | 276.50K |
| 2026-07-24 | HKD 0.53 | -3.64% | HKD 0.53 | HKD 0.53 | HKD 0.53 | 12.05K |
| 2026-07-23 | HKD 0.55 | +1.85% | HKD 0.51 | HKD 0.55 | HKD 0.51 | 156.00K |
| 2026-07-22 | HKD 0.54 | +3.85% | HKD 0.52 | HKD 0.55 | HKD 0.52 | 121.64K |
| 2026-07-21 | HKD 0.52 | +1.96% | HKD 0.52 | HKD 0.52 | HKD 0.52 | 24.00K |
| 2026-07-20 | HKD 0.51 | 0.00% | HKD 0.51 | HKD 0.51 | HKD 0.51 | 24.86K |
| 2026-07-17 | HKD 0.51 | -1.92% | HKD 0.52 | HKD 0.52 | HKD 0.51 | 83.35K |
| 2026-07-16 | HKD 0.52 | -3.70% | HKD 0.51 | HKD 0.52 | HKD 0.51 | 20.00K |
| 2026-07-15 | HKD 0.54 | 0.00% | HKD 0.54 | HKD 0.54 | HKD 0.54 | 0 |
| 2026-07-14 | HKD 0.54 | +3.85% | HKD 0.53 | HKD 0.54 | HKD 0.53 | 28.50K |
| 2026-07-13 | HKD 0.52 | -1.89% | HKD 0.52 | HKD 0.52 | HKD 0.52 | 11.66K |
| 2026-07-10 | HKD 0.53 | -5.36% | HKD 0.53 | HKD 0.53 | HKD 0.53 | 33.26K |
| 2026-07-09 | HKD 0.56 | 0.00% | HKD 0.56 | HKD 0.56 | HKD 0.56 | 0 |
| 2026-07-08 | HKD 0.56 | +9.80% | HKD 0.51 | HKD 0.58 | HKD 0.51 | 152.86K |
| 2026-07-07 | HKD 0.51 | 0.00% | HKD 0.52 | HKD 0.57 | HKD 0.51 | 271.61K |
| 2026-07-06 | HKD 0.51 | -1.92% | HKD 0.51 | HKD 0.53 | HKD 0.50 | 49.00K |
| 2026-07-03 | HKD 0.52 | 0.00% | HKD 0.52 | HKD 0.52 | HKD 0.52 | 0 |
| 2026-07-02 | HKD 0.52 | +1.96% | HKD 0.52 | HKD 0.52 | HKD 0.52 | 6.08K |
| 2026-06-30 | HKD 0.51 | -1.92% | HKD 0.53 | HKD 0.53 | HKD 0.51 | 66.00K |
| 2026-06-29 | HKD 0.52 | -1.89% | HKD 0.52 | HKD 0.52 | HKD 0.51 | 25.46K |
| 2026-06-26 | HKD 0.53 | +3.92% | HKD 0.53 | HKD 0.53 | HKD 0.53 | 0 |
| 2026-06-25 | HKD 0.51 | 0.00% | HKD 0.53 | HKD 0.55 | HKD 0.51 | 204.00K |
| 2026-06-24 | HKD 0.51 | -3.77% | HKD 0.53 | HKD 0.54 | HKD 0.51 | 25.25K |
| 2026-06-23 | HKD 0.53 | +1.92% | HKD 0.53 | HKD 0.53 | HKD 0.51 | 136.60K |
| 2026-06-22 | HKD 0.52 | -3.70% | HKD 0.51 | HKD 0.52 | HKD 0.51 | 99.13K |
| 2026-06-18 | HKD 0.54 | +5.88% | HKD 0.50 | HKD 0.55 | HKD 0.50 | 354.01K |
| 2026-06-17 | HKD 0.51 | 0.00% | HKD 0.51 | HKD 0.52 | HKD 0.51 | 73.88K |
| 2026-06-16 | HKD 0.51 | -3.77% | HKD 0.50 | HKD 0.54 | HKD 0.50 | 47.60K |
| 2026-06-15 | HKD 0.53 | -5.36% | HKD 0.56 | HKD 0.56 | HKD 0.50 | 685.06K |
| 2026-06-12 | HKD 0.56 | 0.00% | HKD 0.56 | HKD 0.56 | HKD 0.56 | 0 |
| 2026-06-11 | HKD 0.56 | +5.66% | HKD 0.55 | HKD 0.56 | HKD 0.55 | 42.00K |
| 2026-06-10 | HKD 0.53 | -5.36% | HKD 0.54 | HKD 0.54 | HKD 0.53 | 120.78K |
| 2026-06-09 | HKD 0.56 | 0.00% | HKD 0.56 | HKD 0.56 | HKD 0.56 | 0 |
| 2026-06-08 | HKD 0.56 | +1.82% | HKD 0.57 | HKD 0.57 | HKD 0.56 | 47.52K |
| 2026-06-05 | HKD 0.55 | 0.00% | HKD 0.55 | HKD 0.55 | HKD 0.55 | 12.25K |
| 2026-06-04 | HKD 0.55 | 0.00% | HKD 0.55 | HKD 0.55 | HKD 0.55 | 26.75K |
| 2026-06-03 | HKD 0.55 | -3.51% | HKD 0.55 | HKD 0.55 | HKD 0.55 | 33.30K |
| 2026-06-02 | HKD 0.57 | +3.64% | HKD 0.57 | HKD 0.57 | HKD 0.57 | 6.08K |
| 2026-06-01 | HKD 0.55 | -16.67% | HKD 0.57 | HKD 0.58 | HKD 0.55 | 223.50K |
| 2026-05-29 | HKD 0.66 | +11.86% | HKD 0.58 | HKD 0.66 | HKD 0.56 | 55.13K |
| 2026-05-28 | HKD 0.59 | 0.00% | HKD 0.60 | HKD 0.60 | HKD 0.59 | 55.55K |
| 2026-05-27 | HKD 0.59 | +5.36% | HKD 0.54 | HKD 0.62 | HKD 0.54 | 594.01K |