Mongolian Mining Corporation (HKG:0975)
Hong Kong · Delayed Price · Currency is HKD 9.10
-0.09 (-0.93%)
Aug 12, 2026, 2:14 PM HKT
Mongolian Mining Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 9.18 | 9.23 | 9.10 | 9.14 | - | -0.44% | 279,000 |
| 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 |
| Jun 23, 2026 | 6.75 | 6.78 | 6.50 | 6.61 | 6.61 | -3.22% | 1,947,750 |
| Jun 22, 2026 | 6.81 | 6.85 | 6.60 | 6.83 | 6.83 | -0.58% | 3,195,000 |
| Jun 18, 2026 | 7.15 | 7.15 | 6.77 | 6.87 | 6.87 | -6.02% | 5,119,000 |
| 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 |