Mongolian Mining Corporation (HKG:0975)
Hong Kong · Delayed Price · Currency is HKD 7.05
-0.26 (-3.56%)
Jun 18, 2026, 10:09 AM HKT
Mongolian Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2026 | 7.18 | 7.39 | 6.88 | 7.31 | 7.31 | 2.09% | 3,868,100 |
| Jun 16, 2026 | 7.53 | 7.53 | 7.03 | 7.16 | 7.16 | -4.53% | 10,442,000 |
| Jun 15, 2026 | 7.80 | 7.83 | 7.42 | 7.50 | 7.50 | -1.32% | 2,345,050 |
| Jun 12, 2026 | 7.40 | 7.74 | 7.26 | 7.60 | 7.60 | 2.98% | 2,310,000 |
| Jun 11, 2026 | 7.06 | 7.38 | 6.93 | 7.38 | 7.38 | -0.27% | 3,503,000 |
| Jun 10, 2026 | 7.55 | 7.59 | 7.10 | 7.40 | 7.40 | -5.25% | 4,131,000 |
| Jun 9, 2026 | 7.92 | 7.97 | 7.55 | 7.81 | 7.81 | -3.58% | 2,136,000 |
| Jun 8, 2026 | 8.53 | 8.53 | 7.94 | 8.10 | 8.10 | -5.04% | 4,431,160 |
| Jun 5, 2026 | 8.22 | 8.71 | 8.22 | 8.53 | 8.53 | 2.03% | 2,301,000 |
| Jun 4, 2026 | 8.66 | 8.78 | 8.32 | 8.36 | 8.36 | -2.34% | 1,810,080 |
| Jun 3, 2026 | 8.56 | 8.77 | 8.42 | 8.56 | 8.56 | -1.15% | 1,718,050 |
| Jun 2, 2026 | 9.06 | 9.23 | 8.61 | 8.66 | 8.66 | -3.67% | 2,508,000 |
| Jun 1, 2026 | 8.52 | 9.18 | 8.49 | 8.99 | 8.99 | 6.14% | 3,259,110 |
| May 29, 2026 | 8.36 | 8.59 | 8.35 | 8.47 | 8.47 | 1.19% | 1,212,000 |
| May 28, 2026 | 8.41 | 8.69 | 8.07 | 8.37 | 8.37 | -2.67% | 3,539,400 |
| May 27, 2026 | 8.36 | 8.83 | 8.20 | 8.60 | 8.60 | 1.65% | 4,900,000 |
| May 26, 2026 | 8.39 | 8.50 | 7.91 | 8.46 | 8.46 | 9.59% | 8,466,000 |
| May 22, 2026 | 7.75 | 7.82 | 7.64 | 7.72 | 7.72 | -0.26% | 1,420,000 |
| May 21, 2026 | 8.03 | 8.09 | 7.68 | 7.74 | 7.74 | -1.15% | 1,716,000 |
| May 20, 2026 | 7.53 | 7.88 | 7.43 | 7.83 | 7.83 | 3.30% | 3,099,000 |
| May 19, 2026 | 7.93 | 7.93 | 7.52 | 7.58 | 7.58 | -4.41% | 3,747,250 |
| May 18, 2026 | 8.10 | 8.10 | 7.74 | 7.93 | 7.93 | -2.82% | 2,727,000 |
| May 15, 2026 | 8.41 | 8.41 | 7.99 | 8.16 | 8.16 | -3.09% | 3,312,000 |
| May 14, 2026 | 8.26 | 8.48 | 8.18 | 8.42 | 8.42 | -0.36% | 4,824,000 |
| May 13, 2026 | 8.97 | 8.91 | 8.27 | 8.45 | 8.45 | -5.90% | 7,152,728 |
| May 12, 2026 | 9.00 | 9.28 | 8.85 | 8.98 | 8.98 | -0.77% | 2,660,000 |
| May 11, 2026 | 9.20 | 9.20 | 8.80 | 9.05 | 9.05 | -1.42% | 3,710,914 |
| May 8, 2026 | 9.43 | 9.45 | 9.16 | 9.18 | 9.18 | -2.55% | 1,965,471 |
| May 7, 2026 | 9.48 | 9.54 | 9.32 | 9.42 | 9.42 | 0.53% | 1,264,591 |
| May 6, 2026 | 9.20 | 9.40 | 9.07 | 9.37 | 9.37 | 0.75% | 2,046,200 |
| May 5, 2026 | 9.53 | 9.53 | 9.10 | 9.30 | 9.30 | -3.63% | 2,363,000 |
| May 4, 2026 | 9.18 | 9.84 | 9.18 | 9.65 | 9.65 | 2.12% | 1,158,200 |
| Apr 30, 2026 | 9.51 | 9.67 | 9.38 | 9.45 | 9.45 | -3.28% | 3,387,000 |
| Apr 29, 2026 | 9.57 | 9.78 | 9.31 | 9.77 | 9.77 | 2.09% | 2,328,000 |
| Apr 28, 2026 | 9.65 | 9.70 | 9.28 | 9.57 | 9.57 | -0.73% | 2,869,650 |
| Apr 27, 2026 | 10.06 | 10.06 | 9.54 | 9.64 | 9.64 | -3.31% | 1,617,420 |
| Apr 24, 2026 | 9.90 | 10.02 | 9.66 | 9.97 | 9.97 | 0.71% | 1,431,968 |
| Apr 23, 2026 | 10.25 | 10.25 | 9.77 | 9.90 | 9.90 | -2.08% | 2,487,420 |
| Apr 22, 2026 | 10.17 | 10.28 | 10.02 | 10.11 | 10.11 | -1.56% | 1,751,183 |
| Apr 21, 2026 | 10.18 | 10.39 | 10.18 | 10.27 | 10.27 | 0.88% | 906,000 |
| Apr 20, 2026 | 10.16 | 10.40 | 10.00 | 10.18 | 10.18 | 0.20% | 2,112,400 |
| Apr 17, 2026 | 10.50 | 10.73 | 10.16 | 10.16 | 10.16 | -2.59% | 3,268,000 |
| Apr 16, 2026 | 10.46 | 10.49 | 10.31 | 10.43 | 10.43 | 0.58% | 1,899,700 |
| Apr 15, 2026 | 10.60 | 10.84 | 10.37 | 10.37 | 10.37 | -1.61% | 1,895,329 |
| Apr 14, 2026 | 10.95 | 10.95 | 10.47 | 10.54 | 10.54 | 0.38% | 2,082,000 |
| Apr 13, 2026 | 10.69 | 10.79 | 10.40 | 10.50 | 10.50 | -2.05% | 1,680,625 |
| Apr 10, 2026 | 10.80 | 11.10 | 10.61 | 10.72 | 10.72 | -0.65% | 1,584,000 |
| Apr 9, 2026 | 11.30 | 11.30 | 10.72 | 10.79 | 10.79 | -4.17% | 1,435,500 |
| Apr 8, 2026 | 10.51 | 11.33 | 10.50 | 11.26 | 11.26 | 8.79% | 6,452,469 |
| Apr 2, 2026 | 10.56 | 10.66 | 10.21 | 10.35 | 10.35 | -1.99% | 4,124,000 |