CGN Mining Co. Ltd. 1164
HKEX · Hong Kong SAR China · Non-Energy Minerals
HKD 2.12+0.05 (+2.42%)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | HKD 2.12 | +2.42% | HKD 2.07 | HKD 2.21 | HKD 2.05 | 83.02M |
| 2026-09-29 | HKD 2.07 | 0.00% | HKD 2.07 | HKD 2.08 | HKD 2.03 | 31.20M |
| 2026-09-28 | HKD 2.07 | -2.13% | HKD 2.15 | HKD 2.15 | HKD 2.05 | 43.66M |
| 2026-09-25 | HKD 2.11 | -2.76% | HKD 2.15 | HKD 2.15 | HKD 2.09 | 16.48M |
| 2026-09-24 | HKD 2.17 | -2.69% | HKD 2.15 | HKD 2.19 | HKD 2.15 | 23.99M |
| 2026-09-23 | HKD 2.23 | +2.53% | HKD 2.18 | HKD 2.23 | HKD 2.16 | 32.82M |
| 2026-09-22 | HKD 2.17 | -2.25% | HKD 2.27 | HKD 2.27 | HKD 2.16 | 42.78M |
| 2026-09-21 | HKD 2.22 | -1.98% | HKD 2.23 | HKD 2.25 | HKD 2.17 | 48.49M |
| 2026-09-18 | HKD 2.27 | +8.35% | HKD 2.14 | HKD 2.28 | HKD 2.13 | 186.13M |
| 2026-09-17 | HKD 2.10 | -1.41% | HKD 2.08 | HKD 2.12 | HKD 2.04 | 46.34M |
| 2026-09-16 | HKD 2.13 | +5.46% | HKD 2.02 | HKD 2.15 | HKD 1.97 | 94.77M |
| 2026-09-15 | HKD 2.02 | -5.62% | HKD 2.14 | HKD 2.14 | HKD 2.00 | 105.36M |
| 2026-09-14 | HKD 2.13 | -6.36% | HKD 2.27 | HKD 2.27 | HKD 2.12 | 83.60M |
| 2026-09-11 | HKD 2.28 | -4.60% | HKD 2.36 | HKD 2.36 | HKD 2.22 | 64.15M |
| 2026-09-10 | HKD 2.39 | -8.08% | HKD 2.59 | HKD 2.59 | HKD 2.38 | 45.69M |
| 2026-09-09 | HKD 2.60 | +7.00% | HKD 2.51 | HKD 2.64 | HKD 2.41 | 58.23M |
| 2026-09-08 | HKD 2.43 | -1.22% | HKD 2.49 | HKD 2.56 | HKD 2.39 | 46.97M |
| 2026-09-07 | HKD 2.46 | +0.82% | HKD 2.44 | HKD 2.52 | HKD 2.43 | 19.99M |
| 2026-09-04 | HKD 2.44 | -0.61% | HKD 2.56 | HKD 2.57 | HKD 2.42 | 35.54M |
| 2026-09-03 | HKD 2.45 | +2.08% | HKD 2.44 | HKD 2.49 | HKD 2.43 | 21.65M |
| 2026-09-02 | HKD 2.40 | -4.75% | HKD 2.49 | HKD 2.49 | HKD 2.38 | 66.67M |
| 2026-09-01 | HKD 2.53 | -3.81% | HKD 2.62 | HKD 2.64 | HKD 2.51 | 43.61M |
| 2026-08-31 | HKD 2.63 | -8.54% | HKD 2.76 | HKD 2.76 | HKD 2.59 | 88.67M |
| 2026-08-28 | HKD 2.87 | -6.21% | HKD 2.93 | HKD 2.94 | HKD 2.76 | 106.24M |
| 2026-08-27 | HKD 3.06 | +0.82% | HKD 3.06 | HKD 3.12 | HKD 2.97 | 39.37M |
| 2026-08-26 | HKD 3.04 | +5.20% | HKD 2.99 | HKD 3.10 | HKD 2.95 | 66.21M |
| 2026-08-25 | HKD 2.88 | -1.03% | HKD 2.94 | HKD 2.94 | HKD 2.77 | 47.11M |
| 2026-08-24 | HKD 2.91 | -1.85% | HKD 3.09 | HKD 3.15 | HKD 2.89 | 62.88M |
| 2026-08-21 | HKD 2.97 | +9.19% | HKD 2.70 | HKD 3.01 | HKD 2.69 | 75.18M |
| 2026-08-20 | HKD 2.72 | +2.45% | HKD 2.70 | HKD 2.85 | HKD 2.68 | 25.29M |
| 2026-08-19 | HKD 2.65 | -2.39% | HKD 2.68 | HKD 2.77 | HKD 2.63 | 31.91M |
| 2026-08-18 | HKD 2.72 | -3.37% | HKD 2.82 | HKD 2.84 | HKD 2.69 | 23.72M |
| 2026-08-17 | HKD 2.82 | +4.26% | HKD 2.72 | HKD 2.88 | HKD 2.72 | 30.06M |
| 2026-08-14 | HKD 2.70 | +3.85% | HKD 2.60 | HKD 2.74 | HKD 2.56 | 28.29M |
| 2026-08-13 | HKD 2.60 | -2.26% | HKD 2.68 | HKD 2.73 | HKD 2.59 | 25.66M |
| 2026-08-12 | HKD 2.66 | +1.14% | HKD 2.67 | HKD 2.69 | HKD 2.61 | 25.88M |
| 2026-08-11 | HKD 2.63 | -4.19% | HKD 2.72 | HKD 2.75 | HKD 2.61 | 31.85M |
| 2026-08-10 | HKD 2.74 | -0.18% | HKD 2.84 | HKD 2.84 | HKD 2.70 | 43.04M |
| 2026-08-07 | HKD 2.75 | +4.36% | HKD 2.67 | HKD 2.77 | HKD 2.66 | 33.70M |
| 2026-08-06 | HKD 2.63 | -5.72% | HKD 2.80 | HKD 2.89 | HKD 2.63 | 84.14M |
| 2026-08-05 | HKD 2.80 | +6.07% | HKD 2.69 | HKD 2.81 | HKD 2.64 | 58.97M |
| 2026-08-04 | HKD 2.63 | +6.04% | HKD 2.57 | HKD 2.69 | HKD 2.51 | 51.64M |
| 2026-08-03 | HKD 2.48 | +2.69% | HKD 2.44 | HKD 2.54 | HKD 2.43 | 30.15M |
| 2026-07-31 | HKD 2.42 | +3.42% | HKD 2.50 | HKD 2.52 | HKD 2.38 | 53.55M |
| 2026-07-30 | HKD 2.34 | -2.09% | HKD 2.36 | HKD 2.50 | HKD 2.28 | 34.30M |
| 2026-07-29 | HKD 2.39 | +2.14% | HKD 2.34 | HKD 2.39 | HKD 2.31 | 19.80M |
| 2026-07-28 | HKD 2.34 | -5.26% | HKD 2.45 | HKD 2.48 | HKD 2.30 | 26.62M |
| 2026-07-27 | HKD 2.47 | +0.82% | HKD 2.45 | HKD 2.51 | HKD 2.43 | 19.48M |
| 2026-07-24 | HKD 2.45 | -3.16% | HKD 2.46 | HKD 2.50 | HKD 2.40 | 28.67M |
| 2026-07-23 | HKD 2.53 | +2.02% | HKD 2.50 | HKD 2.58 | HKD 2.45 | 31.85M |
| 2026-07-22 | HKD 2.48 | +9.25% | HKD 2.33 | HKD 2.57 | HKD 2.29 | 91.11M |
| 2026-07-21 | HKD 2.27 | +4.61% | HKD 2.17 | HKD 2.30 | HKD 2.17 | 28.41M |
| 2026-07-20 | HKD 2.17 | +1.88% | HKD 2.13 | HKD 2.18 | HKD 2.10 | 21.21M |
| 2026-07-17 | HKD 2.13 | -6.99% | HKD 2.26 | HKD 2.26 | HKD 2.07 | 63.13M |
| 2026-07-16 | HKD 2.29 | -1.29% | HKD 2.30 | HKD 2.35 | HKD 2.26 | 37.05M |
| 2026-07-15 | HKD 2.32 | -1.69% | HKD 2.39 | HKD 2.39 | HKD 2.28 | 50.65M |
| 2026-07-14 | HKD 2.36 | +2.16% | HKD 2.31 | HKD 2.38 | HKD 2.22 | 53.90M |
| 2026-07-13 | HKD 2.31 | -4.94% | HKD 2.44 | HKD 2.44 | HKD 2.27 | 51.84M |
| 2026-07-10 | HKD 2.43 | -1.62% | HKD 2.48 | HKD 2.59 | HKD 2.42 | 42.39M |
| 2026-07-09 | HKD 2.47 | -1.20% | HKD 2.50 | HKD 2.50 | HKD 2.38 | 23.65M |
| 2026-07-08 | HKD 2.50 | -0.79% | HKD 2.45 | HKD 2.52 | HKD 2.42 | 32.99M |
| 2026-07-07 | HKD 2.52 | -5.26% | HKD 2.66 | HKD 2.66 | HKD 2.49 | 27.68M |
| 2026-07-06 | HKD 2.66 | +2.70% | HKD 2.59 | HKD 2.71 | HKD 2.51 | 34.14M |
| 2026-07-03 | HKD 2.59 | +6.58% | HKD 2.44 | HKD 2.59 | HKD 2.44 | 37.45M |
| 2026-07-02 | HKD 2.43 | -0.41% | HKD 2.43 | HKD 2.50 | HKD 2.41 | 20.89M |
| 2026-06-30 | HKD 2.44 | -3.17% | HKD 2.52 | HKD 2.52 | HKD 2.38 | 37.07M |
| 2026-06-29 | HKD 2.52 | 0.00% | HKD 2.53 | HKD 2.55 | HKD 2.43 | 35.51M |
| 2026-06-26 | HKD 2.52 | -2.70% | HKD 2.54 | HKD 2.54 | HKD 2.43 | 53.25M |
| 2026-06-25 | HKD 2.59 | -4.43% | HKD 2.70 | HKD 2.70 | HKD 2.55 | 37.75M |
| 2026-06-24 | HKD 2.71 | +1.12% | HKD 2.70 | HKD 2.74 | HKD 2.66 | 25.07M |
| 2026-06-23 | HKD 2.68 | -3.94% | HKD 2.82 | HKD 2.82 | HKD 2.63 | 37.56M |
| 2026-06-22 | HKD 2.79 | -3.79% | HKD 2.90 | HKD 2.90 | HKD 2.69 | 58.75M |
| 2026-06-18 | HKD 2.90 | -4.61% | HKD 3.11 | HKD 3.11 | HKD 2.89 | 114.52M |
| 2026-06-17 | HKD 3.04 | +0.66% | HKD 3.05 | HKD 3.11 | HKD 3.02 | 41.76M |
| 2026-06-16 | HKD 3.02 | -2.58% | HKD 3.20 | HKD 3.20 | HKD 2.98 | 32.87M |
| 2026-06-15 | HKD 3.10 | +7.64% | HKD 3.00 | HKD 3.17 | HKD 2.98 | 61.61M |
| 2026-06-12 | HKD 2.88 | +2.13% | HKD 2.93 | HKD 2.94 | HKD 2.79 | 34.89M |
| 2026-06-11 | HKD 2.82 | +2.92% | HKD 2.65 | HKD 2.85 | HKD 2.63 | 44.91M |
| 2026-06-10 | HKD 2.74 | -5.84% | HKD 2.88 | HKD 2.88 | HKD 2.64 | 60.71M |
| 2026-06-09 | HKD 2.91 | +1.75% | HKD 2.85 | HKD 2.98 | HKD 2.75 | 43.73M |
| 2026-06-08 | HKD 2.86 | -6.23% | HKD 2.85 | HKD 2.97 | HKD 2.81 | 64.41M |
| 2026-06-05 | HKD 3.05 | -1.29% | HKD 3.09 | HKD 3.16 | HKD 3.02 | 35.32M |
| 2026-06-04 | HKD 3.09 | -11.97% | HKD 3.40 | HKD 3.40 | HKD 3.09 | 81.84M |
| 2026-06-03 | HKD 3.51 | +7.01% | HKD 3.50 | HKD 3.61 | HKD 3.31 | 81.39M |
| 2026-06-02 | HKD 3.28 | -0.91% | HKD 3.28 | HKD 3.35 | HKD 3.23 | 27.34M |
| 2026-06-01 | HKD 3.31 | +3.12% | HKD 3.21 | HKD 3.39 | HKD 3.20 | 23.44M |
| 2026-05-29 | HKD 3.21 | -0.93% | HKD 3.24 | HKD 3.31 | HKD 3.18 | 29.05M |
| 2026-05-28 | HKD 3.24 | -0.92% | HKD 3.29 | HKD 3.29 | HKD 3.14 | 36.90M |
| 2026-05-27 | HKD 3.27 | -2.39% | HKD 3.39 | HKD 3.43 | HKD 3.23 | 25.05M |
| 2026-05-26 | HKD 3.35 | +1.52% | HKD 3.30 | HKD 3.39 | HKD 3.22 | 31.42M |