China Vanadium Titano-Magnetite Mining Company Limited (HKG:0893)
Hong Kong · Delayed Price · Currency is HKD 0.0770
-0.0010 (-1.28%)
Aug 24, 2026, 10:02 AM HKT
HKG:0893 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 1.30% | 212,000 |
| Aug 19, 2026 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | 1.32% | 818,000 |
| Aug 18, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 2.70% | 330,000 |
| Aug 17, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 45,000 |
| Aug 14, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 30,000 |
| Aug 13, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 91,000 |
| Aug 12, 2026 | 0.08 | 0.08 | 0.08 | 0.07 | 0.07 | - | 20,000 |
| Aug 11, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | 2.78% | 336,000 |
| Aug 10, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 242,000 |
| Aug 7, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 2.86% | 44,000 |
| Aug 6, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 476,000 |
| Aug 5, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.41% | 490,000 |
| Aug 4, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 4.41% | 1,633,000 |
| Aug 3, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 7.94% | 1,244,000 |
| Jul 31, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.56% | 151,000 |
| Jul 30, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 51,000 |
| Jul 29, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.59% | 70,000 |
| Jul 28, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -3.08% | 222,000 |
| Jul 27, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 16.07% | 301,000 |
| Jul 24, 2026 | 0.07 | 0.07 | 0.05 | 0.06 | 0.06 | -9.68% | 887,000 |
| Jul 23, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.59% | 1,280,000 |
| Jul 22, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -3.08% | 170,000 |
| Jul 21, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jul 20, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jul 17, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | - | 410,000 |
| Jul 16, 2026 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | -1.52% | 1,330,000 |
| Jul 15, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 4.76% | 905,000 |
| Jul 14, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Jul 13, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.56% | 302,000 |
| Jul 10, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 60,000 |
| Jul 9, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -4.48% | 48,000 |
| Jul 8, 2026 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | -1.47% | 192,000 |
| Jul 7, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 4.62% | 61,000 |
| Jul 6, 2026 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | -4.41% | 440,000 |
| Jul 3, 2026 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | 3.03% | 184,000 |
| Jul 2, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 4.76% | 20,000 |
| Jun 30, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -3.08% | 168,000 |
| Jun 29, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 12.07% | 370,000 |
| Jun 26, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -3.33% | 973,000 |
| Jun 25, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -3.23% | 612,000 |
| Jun 24, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.64% | 71,000 |
| Jun 23, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -3.17% | 138,000 |
| Jun 22, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -7.35% | 190,000 |
| Jun 18, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -2.86% | 100,000 |
| Jun 17, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.45% | 30,000 |
| Jun 16, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 120,000 |
| Jun 15, 2026 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | 7.81% | 273,000 |
| Jun 12, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -4.48% | 539,000 |
| Jun 11, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 6.35% | 234,000 |
| Jun 10, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -4.55% | 9,000 |