China Kingstone Mining Holdings Ltd 1380
HKEX · Hong Kong SAR China · Non-Energy Minerals
HKD 0.3950-0.01 (-1.25%)
Market open· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 0.40 | 0.00% | HKD 0.40 | HKD 0.40 | HKD 0.40 | 110.00K |
| 2026-09-29 | HKD 0.40 | 0.00% | HKD 0.40 | HKD 0.40 | HKD 0.40 | 0 |
| 2026-09-28 | HKD 0.40 | -3.61% | HKD 0.41 | HKD 0.41 | HKD 0.40 | 733.00K |
| 2026-09-25 | HKD 0.41 | +12.16% | HKD 0.42 | HKD 0.43 | HKD 0.40 | 940.00K |
| 2026-09-24 | HKD 0.37 | +7.25% | HKD 0.32 | HKD 0.37 | HKD 0.32 | 280.05K |
| 2026-09-23 | HKD 0.34 | -1.43% | HKD 0.35 | HKD 0.35 | HKD 0.35 | 20.00K |
| 2026-09-22 | HKD 0.35 | -2.78% | HKD 0.36 | HKD 0.36 | HKD 0.32 | 690.00K |
| 2026-09-21 | HKD 0.36 | -4.00% | HKD 0.36 | HKD 0.36 | HKD 0.36 | 0 |
| 2026-09-18 | HKD 0.38 | +1.35% | HKD 0.38 | HKD 0.38 | HKD 0.38 | 170.00K |
| 2026-09-17 | HKD 0.37 | 0.00% | HKD 0.37 | HKD 0.37 | HKD 0.37 | 30.00K |
| 2026-09-16 | HKD 0.37 | 0.00% | HKD 0.38 | HKD 0.38 | HKD 0.37 | 200.00K |
| 2026-09-15 | HKD 0.37 | -3.90% | HKD 0.39 | HKD 0.39 | HKD 0.37 | 80.00K |
| 2026-09-14 | HKD 0.38 | -3.75% | HKD 0.40 | HKD 0.40 | HKD 0.38 | 470.00K |
| 2026-09-11 | HKD 0.40 | +11.11% | HKD 0.38 | HKD 0.40 | HKD 0.37 | 840.00K |
| 2026-09-10 | HKD 0.36 | -13.25% | HKD 0.41 | HKD 0.41 | HKD 0.35 | 1.29M |
| 2026-09-09 | HKD 0.41 | +3.75% | HKD 0.43 | HKD 0.43 | HKD 0.41 | 120.00K |
| 2026-09-08 | HKD 0.40 | 0.00% | HKD 0.40 | HKD 0.40 | HKD 0.40 | 20.00K |
| 2026-09-07 | HKD 0.40 | -5.88% | HKD 0.42 | HKD 0.42 | HKD 0.40 | 900.00K |
| 2026-09-04 | HKD 0.43 | +2.41% | HKD 0.42 | HKD 0.43 | HKD 0.42 | 170.00K |
| 2026-09-03 | HKD 0.41 | -1.19% | HKD 0.42 | HKD 0.42 | HKD 0.41 | 360.46K |
| 2026-09-02 | HKD 0.42 | -2.33% | HKD 0.43 | HKD 0.43 | HKD 0.41 | 440.02K |
| 2026-09-01 | HKD 0.43 | -1.15% | HKD 0.43 | HKD 0.43 | HKD 0.43 | 0 |
| 2026-08-31 | HKD 0.44 | -3.33% | HKD 0.44 | HKD 0.44 | HKD 0.44 | 130.75K |
| 2026-08-28 | HKD 0.45 | +3.45% | HKD 0.50 | HKD 0.50 | HKD 0.43 | 320.00K |
| 2026-08-27 | HKD 0.44 | -6.45% | HKD 0.46 | HKD 0.46 | HKD 0.44 | 50.00K |
| 2026-08-26 | HKD 0.47 | 0.00% | HKD 0.47 | HKD 0.47 | HKD 0.47 | 110.00K |
| 2026-08-25 | HKD 0.47 | +3.33% | HKD 0.46 | HKD 0.48 | HKD 0.46 | 450.00K |
| 2026-08-24 | HKD 0.45 | 0.00% | HKD 0.45 | HKD 0.45 | HKD 0.45 | 0 |
| 2026-08-21 | HKD 0.45 | +1.12% | HKD 0.47 | HKD 0.48 | HKD 0.44 | 430.00K |
| 2026-08-20 | HKD 0.44 | +1.14% | HKD 0.47 | HKD 0.47 | HKD 0.44 | 240.00K |
| 2026-08-19 | HKD 0.44 | -8.33% | HKD 0.48 | HKD 0.48 | HKD 0.44 | 990.00K |
| 2026-08-18 | HKD 0.48 | -9.43% | HKD 0.50 | HKD 0.50 | HKD 0.48 | 795.50K |
| 2026-08-17 | HKD 0.53 | 0.00% | HKD 0.53 | HKD 0.54 | HKD 0.47 | 2.11M |
| 2026-08-14 | HKD 0.53 | +3.92% | HKD 0.52 | HKD 0.53 | HKD 0.52 | 420.00K |
| 2026-08-13 | HKD 0.51 | 0.00% | HKD 0.51 | HKD 0.51 | HKD 0.51 | 30.00K |
| 2026-08-12 | HKD 0.51 | 0.00% | HKD 0.50 | HKD 0.51 | HKD 0.50 | 90.00K |
| 2026-08-11 | HKD 0.51 | 0.00% | HKD 0.49 | HKD 0.52 | HKD 0.49 | 60.00K |
| 2026-08-10 | HKD 0.51 | +2.00% | HKD 0.55 | HKD 0.55 | HKD 0.49 | 620.00K |
| 2026-08-07 | HKD 0.50 | +4.17% | HKD 0.50 | HKD 0.53 | HKD 0.50 | 1.02M |
| 2026-08-06 | HKD 0.48 | +7.87% | HKD 0.46 | HKD 0.50 | HKD 0.46 | 595.45K |
| 2026-08-05 | HKD 0.44 | -3.26% | HKD 0.47 | HKD 0.47 | HKD 0.44 | 1.25M |
| 2026-08-04 | HKD 0.46 | -3.16% | HKD 0.49 | HKD 0.51 | HKD 0.46 | 1.02M |
| 2026-08-03 | HKD 0.47 | +7.95% | HKD 0.44 | HKD 0.50 | HKD 0.44 | 1.34M |
| 2026-07-31 | HKD 0.44 | 0.00% | HKD 0.44 | HKD 0.46 | HKD 0.44 | 420.00K |
| 2026-07-30 | HKD 0.44 | 0.00% | HKD 0.44 | HKD 0.44 | HKD 0.44 | 40.00K |
| 2026-07-29 | HKD 0.44 | +7.32% | HKD 0.43 | HKD 0.46 | HKD 0.43 | 1.13M |
| 2026-07-28 | HKD 0.41 | -12.77% | HKD 0.47 | HKD 0.47 | HKD 0.41 | 3.05M |
| 2026-07-27 | HKD 0.47 | -9.62% | HKD 0.52 | HKD 0.52 | HKD 0.44 | 2.80M |
| 2026-07-24 | HKD 0.52 | -1.89% | HKD 0.53 | HKD 0.53 | HKD 0.51 | 760.00K |
| 2026-07-23 | HKD 0.53 | 0.00% | HKD 0.53 | HKD 0.54 | HKD 0.53 | 750.38K |
| 2026-07-22 | HKD 0.53 | -5.36% | HKD 0.55 | HKD 0.55 | HKD 0.53 | 490.00K |
| 2026-07-21 | HKD 0.56 | +1.82% | HKD 0.53 | HKD 0.56 | HKD 0.53 | 470.00K |
| 2026-07-20 | HKD 0.55 | -3.51% | HKD 0.54 | HKD 0.58 | HKD 0.54 | 620.00K |
| 2026-07-17 | HKD 0.57 | +1.79% | HKD 0.57 | HKD 0.58 | HKD 0.54 | 1.02M |
| 2026-07-16 | HKD 0.56 | +1.82% | HKD 0.55 | HKD 0.58 | HKD 0.55 | 1.10M |
| 2026-07-15 | HKD 0.55 | 0.00% | HKD 0.56 | HKD 0.56 | HKD 0.55 | 250.02K |
| 2026-07-14 | HKD 0.55 | 0.00% | HKD 0.57 | HKD 0.57 | HKD 0.53 | 1.61M |
| 2026-07-13 | HKD 0.55 | -6.78% | HKD 0.59 | HKD 0.59 | HKD 0.55 | 1.03M |
| 2026-07-10 | HKD 0.59 | -1.67% | HKD 0.60 | HKD 0.60 | HKD 0.59 | 840.00K |
| 2026-07-09 | HKD 0.60 | +1.69% | HKD 0.60 | HKD 0.60 | HKD 0.59 | 1.01M |
| 2026-07-08 | HKD 0.59 | +1.72% | HKD 0.58 | HKD 0.59 | HKD 0.56 | 900.00K |
| 2026-07-07 | HKD 0.58 | +1.75% | HKD 0.58 | HKD 0.61 | HKD 0.57 | 1.12M |
| 2026-07-06 | HKD 0.57 | -3.39% | HKD 0.62 | HKD 0.62 | HKD 0.55 | 2.97M |
| 2026-07-03 | HKD 0.59 | -7.81% | HKD 0.64 | HKD 0.68 | HKD 0.57 | 3.26M |
| 2026-07-02 | HKD 0.64 | -1.54% | HKD 0.65 | HKD 0.66 | HKD 0.64 | 710.00K |
| 2026-06-30 | HKD 0.65 | -8.45% | HKD 0.71 | HKD 0.71 | HKD 0.65 | 3.42M |
| 2026-06-29 | HKD 0.71 | -21.98% | HKD 0.91 | HKD 0.91 | HKD 0.59 | 16.13M |
| 2026-06-26 | HKD 0.91 | +8.33% | HKD 0.85 | HKD 0.93 | HKD 0.87 | 13.83M |
| 2026-06-25 | HKD 0.84 | +5.00% | HKD 0.80 | HKD 0.87 | HKD 0.77 | 10.30M |
| 2026-06-24 | HKD 0.80 | +8.11% | HKD 0.79 | HKD 0.88 | HKD 0.75 | 8.36M |
| 2026-06-23 | HKD 0.74 | +10.45% | HKD 0.69 | HKD 0.74 | HKD 0.65 | 7.37M |
| 2026-06-22 | HKD 0.67 | +6.35% | HKD 0.65 | HKD 0.69 | HKD 0.65 | 2.86M |
| 2026-06-18 | HKD 0.63 | 0.00% | HKD 0.64 | HKD 0.65 | HKD 0.62 | 1.59M |
| 2026-06-17 | HKD 0.63 | +10.53% | HKD 0.59 | HKD 0.68 | HKD 0.58 | 5.29M |
| 2026-06-16 | HKD 0.57 | +1.79% | HKD 0.55 | HKD 0.59 | HKD 0.55 | 320.00K |
| 2026-06-15 | HKD 0.56 | -1.75% | HKD 0.57 | HKD 0.58 | HKD 0.56 | 170.00K |
| 2026-06-12 | HKD 0.57 | +1.79% | HKD 0.56 | HKD 0.57 | HKD 0.55 | 200.00K |
| 2026-06-11 | HKD 0.56 | 0.00% | HKD 0.56 | HKD 0.57 | HKD 0.55 | 420.00K |
| 2026-06-10 | HKD 0.56 | -1.75% | HKD 0.56 | HKD 0.56 | HKD 0.53 | 1.54M |
| 2026-06-09 | HKD 0.57 | 0.00% | HKD 0.57 | HKD 0.57 | HKD 0.54 | 785.00K |
| 2026-06-08 | HKD 0.57 | -3.39% | HKD 0.57 | HKD 0.57 | HKD 0.56 | 290.00K |
| 2026-06-05 | HKD 0.59 | +1.72% | HKD 0.60 | HKD 0.60 | HKD 0.56 | 530.50K |
| 2026-06-04 | HKD 0.58 | -1.69% | HKD 0.54 | HKD 0.59 | HKD 0.54 | 530.00K |
| 2026-06-03 | HKD 0.59 | +1.72% | HKD 0.59 | HKD 0.59 | HKD 0.58 | 210.00K |
| 2026-06-02 | HKD 0.58 | 0.00% | HKD 0.60 | HKD 0.60 | HKD 0.58 | 190.00K |
| 2026-06-01 | HKD 0.58 | +7.41% | HKD 0.60 | HKD 0.62 | HKD 0.58 | 1.25M |
| 2026-05-29 | HKD 0.54 | -3.57% | HKD 0.57 | HKD 0.57 | HKD 0.54 | 1.63M |
| 2026-05-28 | HKD 0.56 | -3.45% | HKD 0.58 | HKD 0.58 | HKD 0.56 | 1.79M |
| 2026-05-27 | HKD 0.58 | 0.00% | HKD 0.58 | HKD 0.60 | HKD 0.58 | 1.06M |
| 2026-05-26 | HKD 0.58 | -3.33% | HKD 0.60 | HKD 0.60 | HKD 0.56 | 900.00K |