China Vanadium Titano-Magnetite Mining Company Limited (HKG:0893)
Hong Kong · Delayed Price · Currency is HKD 0.0620
-0.0010 (-1.59%)
Oct 2, 2026, 3:59 PM HKT
HKG:0893 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.59% | 121,000 |
| Sep 30, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.56% | 264,000 |
| Sep 29, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 33,000 |
| Sep 28, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | - | 107,000 |
| Sep 25, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Sep 24, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -1.54% | 406,000 |
| Sep 23, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | - | 68,000 |
| Sep 22, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.52% | 8,000 |
| Sep 21, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | -2.94% | 265,000 |
| Sep 18, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 3.03% | 182,000 |
| Sep 17, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 3.13% | 3,000 |
| Sep 16, 2026 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | - | 173,000 |
| Sep 15, 2026 | 0.07 | 0.07 | 0.07 | 0.06 | 0.06 | -3.03% | 5,000 |
| Sep 14, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 1.54% | 150,000 |
| Sep 11, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | -1.52% | 535,000 |
| Sep 10, 2026 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | -5.71% | 777,000 |
| Sep 9, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 2.94% | 168,000 |
| Sep 8, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.45% | 680,000 |
| Sep 7, 2026 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | -6.76% | 549,000 |
| Sep 4, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | 1.37% | 31,000 |
| Sep 3, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 78,000 |
| Sep 2, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -1.35% | 223,000 |
| Sep 1, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Aug 31, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.33% | - |
| Aug 28, 2026 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | -2.60% | 260,000 |
| Aug 27, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Aug 26, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 1.32% | 30,000 |
| Aug 25, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -1.30% | 3,000 |
| Aug 24, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | -1.28% | 29,000 |
| Aug 21, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| 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 |