Mongolian Mining Corporation (HKG:0975)
Hong Kong · Delayed Price · Currency is HKD 9.77
-0.28 (-2.79%)
Sep 2, 2026, 4:08 PM HKT
Mongolian Mining Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 10.12 | 10.12 | 9.55 | 9.81 | - | -2.39% | 5,860,000 |
| Sep 1, 2026 | 10.84 | 11.19 | 10.00 | 10.05 | 10.05 | -7.29% | 12,036,000 |
| Aug 31, 2026 | 11.00 | 11.00 | 10.57 | 10.84 | 10.84 | 0.09% | 7,962,000 |
| Aug 28, 2026 | 10.81 | 11.03 | 10.75 | 10.83 | 10.83 | -0.73% | 8,191,500 |
| Aug 27, 2026 | 10.15 | 11.04 | 9.95 | 10.91 | 10.91 | 4.20% | 12,171,750 |
| Aug 26, 2026 | 10.08 | 10.89 | 10.08 | 10.47 | 10.47 | 1.95% | 7,378,500 |
| Aug 25, 2026 | 10.80 | 10.80 | 9.93 | 10.27 | 10.27 | -1.25% | 6,261,800 |
| Aug 24, 2026 | 10.82 | 11.08 | 10.38 | 10.40 | 10.40 | -0.95% | 13,907,350 |
| Aug 21, 2026 | 10.30 | 10.85 | 10.22 | 10.50 | 10.50 | 0.48% | 7,188,000 |
| Aug 20, 2026 | 9.91 | 10.83 | 9.91 | 10.45 | 10.45 | 8.63% | 9,511,000 |
| Aug 19, 2026 | 9.74 | 10.20 | 9.57 | 9.62 | 9.62 | -1.23% | 9,705,000 |
| Aug 18, 2026 | 9.60 | 9.83 | 9.22 | 9.74 | 9.74 | 5.47% | 5,825,200 |
| Aug 17, 2026 | 9.47 | 9.66 | 9.21 | 9.24 | 9.24 | -2.43% | 3,885,000 |
| Aug 14, 2026 | 8.86 | 9.61 | 8.85 | 9.47 | 9.47 | 5.17% | 3,552,000 |
| Aug 13, 2026 | 8.82 | 9.24 | 8.82 | 9.00 | 9.00 | -0.83% | 1,848,243 |
| Aug 12, 2026 | 9.18 | 9.23 | 8.96 | 9.08 | 9.08 | -1.14% | 2,499,039 |
| Aug 11, 2026 | 9.56 | 9.85 | 9.05 | 9.18 | 9.18 | -0.11% | 8,290,000 |
| Aug 10, 2026 | 8.69 | 9.23 | 8.69 | 9.19 | 9.19 | 5.57% | 5,497,000 |
| Aug 7, 2026 | 8.02 | 8.78 | 7.88 | 8.71 | 8.71 | 16.85% | 11,003,000 |
| Aug 6, 2026 | 7.50 | 7.70 | 7.24 | 7.45 | 7.45 | 0.81% | 2,573,155 |
| Aug 5, 2026 | 7.04 | 7.49 | 6.93 | 7.39 | 7.39 | 6.33% | 3,815,155 |
| Aug 4, 2026 | 7.04 | 7.06 | 6.90 | 6.95 | 6.95 | 0.14% | 855,000 |
| Aug 3, 2026 | 7.00 | 7.10 | 6.90 | 6.94 | 6.94 | -2.39% | 1,470,000 |
| Jul 31, 2026 | 7.10 | 7.20 | 6.96 | 7.11 | 7.11 | 0.28% | 1,398,000 |
| Jul 30, 2026 | 7.07 | 7.18 | 6.95 | 7.09 | 7.09 | 0.28% | 1,725,450 |
| Jul 29, 2026 | 7.11 | 7.16 | 6.94 | 7.07 | 7.07 | 0.28% | 1,792,500 |
| Jul 28, 2026 | 7.20 | 7.23 | 6.98 | 7.05 | 7.05 | -2.62% | 2,456,290 |
| Jul 27, 2026 | 7.38 | 7.38 | 7.10 | 7.24 | 7.24 | -1.09% | 1,456,200 |
| Jul 24, 2026 | 7.36 | 7.51 | 7.31 | 7.32 | 7.32 | -4.06% | 1,089,000 |
| Jul 23, 2026 | 7.29 | 7.82 | 7.27 | 7.63 | 7.63 | 5.83% | 4,598,187 |
| Jul 22, 2026 | 7.22 | 7.45 | 7.12 | 7.21 | 7.21 | 2.41% | 1,245,650 |
| Jul 21, 2026 | 7.07 | 7.19 | 6.97 | 7.04 | 7.04 | 0.57% | 1,365,000 |
| Jul 20, 2026 | 6.90 | 7.20 | 6.90 | 7.00 | 7.00 | 2.64% | 2,133,250 |
| Jul 17, 2026 | 7.71 | 7.71 | 6.81 | 6.82 | 6.82 | -13.01% | 7,433,108 |
| Jul 16, 2026 | 7.39 | 7.90 | 7.39 | 7.84 | 7.84 | 5.38% | 5,020,500 |
| Jul 15, 2026 | 7.20 | 7.48 | 7.18 | 7.44 | 7.44 | 4.35% | 2,643,000 |
| Jul 14, 2026 | 6.76 | 7.13 | 6.62 | 7.13 | 7.13 | 5.94% | 2,145,000 |
| Jul 13, 2026 | 7.00 | 7.00 | 6.66 | 6.73 | 6.73 | -1.32% | 5,055,000 |
| Jul 10, 2026 | 6.67 | 6.99 | 6.59 | 6.82 | 6.82 | 2.10% | 4,507,000 |
| Jul 9, 2026 | 6.68 | 6.77 | 6.54 | 6.68 | 6.68 | -0.74% | 3,357,000 |
| Jul 8, 2026 | 6.50 | 6.80 | 6.50 | 6.73 | 6.73 | 1.82% | 3,636,000 |
| Jul 7, 2026 | 6.68 | 6.68 | 6.31 | 6.61 | 6.61 | 0.30% | 5,187,000 |
| Jul 6, 2026 | 6.70 | 6.71 | 6.38 | 6.59 | 6.59 | -1.79% | 5,466,000 |
| Jul 3, 2026 | 6.69 | 6.72 | 6.31 | 6.71 | 6.71 | 7.02% | 5,124,000 |
| Jul 2, 2026 | 6.21 | 6.43 | 6.19 | 6.27 | 6.27 | 0.80% | 3,060,000 |
| Jun 30, 2026 | 6.08 | 6.35 | 5.87 | 6.22 | 6.22 | 1.14% | 3,344,300 |
| Jun 29, 2026 | 6.08 | 6.26 | 5.81 | 6.15 | 6.15 | 2.84% | 8,448,372 |
| Jun 26, 2026 | 6.30 | 6.30 | 5.91 | 5.98 | 5.98 | -3.86% | 2,175,500 |
| Jun 25, 2026 | 6.40 | 6.40 | 5.88 | 6.22 | 6.22 | -5.47% | 4,134,000 |
| Jun 24, 2026 | 6.56 | 6.69 | 6.42 | 6.58 | 6.58 | -0.45% | 4,581,000 |