Mongolia Energy Corporation Limited (HKG:0276)
Hong Kong · Delayed Price · Currency is HKD 0.6300
-0.0200 (-3.08%)
Aug 22, 2025, 3:31 PM HKT
HKG:0276 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 0.65 | 0.65 | 0.63 | 0.63 | 0.63 | -3.08% | 20,501 |
| Aug 21, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Aug 20, 2025 | 0.67 | 0.69 | 0.62 | 0.65 | 0.65 | -2.99% | 198,250 |
| Aug 19, 2025 | 0.63 | 0.69 | 0.63 | 0.67 | 0.67 | 4.69% | 144,000 |
| Aug 18, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | 122,152 |
| Aug 15, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | 153,875 |
| Aug 14, 2025 | 0.63 | 0.64 | 0.60 | 0.64 | 0.64 | -3.03% | 133,002 |
| Aug 13, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | 15,075 |
| Aug 12, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 1.54% | - |
| Aug 11, 2025 | 0.66 | 0.66 | 0.65 | 0.65 | 0.65 | -1.52% | 66,546 |
| Aug 8, 2025 | 0.68 | 0.68 | 0.65 | 0.66 | 0.66 | -4.35% | 58,475 |
| Aug 7, 2025 | 0.69 | 0.70 | 0.68 | 0.69 | 0.69 | - | 86,275 |
| Aug 6, 2025 | 0.67 | 0.75 | 0.67 | 0.69 | 0.69 | 2.99% | 1,191,075 |
| Aug 5, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | 2,500 |
| Aug 4, 2025 | 0.65 | 0.70 | 0.65 | 0.67 | 0.67 | 6.35% | 144,500 |
| Aug 1, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -3.08% | 13,803 |
| Jul 31, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 53,225 |
| Jul 30, 2025 | 0.71 | 0.71 | 0.65 | 0.65 | 0.65 | 3.17% | 120,025 |
| Jul 29, 2025 | 0.61 | 0.63 | 0.61 | 0.63 | 0.63 | -1.56% | 160,625 |
| Jul 28, 2025 | 0.64 | 0.66 | 0.64 | 0.64 | 0.64 | -5.88% | 127,775 |
| Jul 25, 2025 | 0.68 | 0.68 | 0.67 | 0.68 | 0.68 | - | 28,625 |
| Jul 24, 2025 | 0.70 | 0.70 | 0.68 | 0.68 | 0.68 | - | 74,437 |
| Jul 23, 2025 | 0.70 | 0.72 | 0.68 | 0.68 | 0.68 | -2.86% | 439,325 |
| Jul 22, 2025 | 0.70 | 0.73 | 0.69 | 0.70 | 0.70 | 4.48% | 483,700 |
| Jul 21, 2025 | 0.68 | 0.68 | 0.67 | 0.67 | 0.67 | -1.47% | 236,775 |
| Jul 18, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | 11,242 |
| Jul 17, 2025 | 0.69 | 0.69 | 0.68 | 0.68 | 0.68 | -2.86% | 77,800 |
| Jul 16, 2025 | 0.75 | 0.75 | 0.69 | 0.70 | 0.70 | -6.67% | 79,888 |
| Jul 15, 2025 | 0.65 | 0.80 | 0.65 | 0.75 | 0.75 | 13.64% | 471,600 |
| Jul 14, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -2.94% | 7,263 |
| Jul 11, 2025 | 0.68 | 0.69 | 0.68 | 0.68 | 0.68 | 6.25% | 356,730 |
| Jul 10, 2025 | 0.62 | 0.64 | 0.60 | 0.64 | 0.64 | 1.59% | 174,766 |
| Jul 9, 2025 | 0.61 | 0.65 | 0.61 | 0.63 | 0.63 | 1.61% | 90,250 |
| Jul 8, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 5.08% | 6,195 |
| Jul 7, 2025 | 0.59 | 0.60 | 0.58 | 0.59 | 0.59 | -1.67% | 112,550 |
| Jul 4, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -4.76% | 13,700 |
| Jul 3, 2025 | 0.63 | 0.63 | 0.62 | 0.63 | 0.63 | - | 97,750 |
| Jul 2, 2025 | 0.61 | 0.68 | 0.58 | 0.63 | 0.63 | 1.61% | 196,250 |
| Jun 30, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Jun 27, 2025 | 0.61 | 0.62 | 0.61 | 0.62 | 0.62 | 1.64% | 81,912 |
| Jun 26, 2025 | 0.63 | 0.63 | 0.60 | 0.61 | 0.61 | -8.96% | 590,001 |
| Jun 25, 2025 | 0.71 | 0.72 | 0.67 | 0.67 | 0.67 | 4.69% | 157,351 |
| Jun 24, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | - |
| Jun 23, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | 16,362 |
| Jun 20, 2025 | 0.59 | 0.64 | 0.59 | 0.64 | 0.64 | 8.47% | 25,250 |
| Jun 19, 2025 | 0.60 | 0.61 | 0.59 | 0.59 | 0.59 | -6.35% | 54,474 |
| Jun 18, 2025 | 0.63 | 0.63 | 0.59 | 0.63 | 0.63 | -3.08% | 228,761 |
| Jun 17, 2025 | 0.66 | 0.70 | 0.65 | 0.65 | 0.65 | - | 84,903 |
| Jun 16, 2025 | 0.65 | 0.69 | 0.63 | 0.65 | 0.65 | -8.45% | 283,375 |
| Jun 13, 2025 | 0.75 | 0.75 | 0.71 | 0.71 | 0.71 | -5.33% | 6,500 |