Mongolian Mining Corporation (HKG:0975)
Hong Kong · Delayed Price · Currency is HKD 8.37
-0.23 (-2.67%)
May 28, 2026, 4:08 PM HKT
Mongolian Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 8.41 | 8.69 | 8.14 | 8.20 | - | -4.65% | 1,131,000 |
| 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 |
| Apr 1, 2026 | 10.88 | 10.97 | 10.50 | 10.56 | 10.56 | 1.44% | 2,025,000 |
| Mar 31, 2026 | 10.81 | 10.99 | 10.27 | 10.41 | 10.41 | -6.38% | 2,196,000 |
| Mar 30, 2026 | 10.40 | 11.20 | 10.32 | 11.12 | 11.12 | 6.41% | 4,542,100 |
| Mar 27, 2026 | 10.24 | 10.57 | 10.16 | 10.45 | 10.45 | 2.55% | 2,289,000 |
| Mar 26, 2026 | 10.65 | 10.65 | 10.15 | 10.19 | 10.19 | -5.30% | 3,008,990 |
| Mar 25, 2026 | 10.42 | 10.80 | 10.42 | 10.76 | 10.76 | 3.26% | 2,253,000 |
| Mar 24, 2026 | 10.62 | 10.70 | 9.97 | 10.42 | 10.42 | 0.29% | 5,298,167 |
| Mar 23, 2026 | 10.68 | 11.39 | 10.27 | 10.39 | 10.39 | -0.86% | 8,206,050 |
| Mar 20, 2026 | 10.11 | 10.64 | 10.11 | 10.48 | 10.48 | 3.97% | 4,135,100 |
| Mar 19, 2026 | 10.45 | 10.62 | 10.00 | 10.08 | 10.08 | -3.08% | 6,343,799 |
| Mar 18, 2026 | 10.75 | 10.88 | 9.96 | 10.40 | 10.40 | -3.70% | 15,848,080 |
| Mar 17, 2026 | 11.00 | 11.30 | 10.71 | 10.80 | 10.80 | 0.19% | 4,715,962 |
| Mar 16, 2026 | 12.18 | 12.18 | 10.66 | 10.78 | 10.78 | -11.49% | 8,604,000 |
| Mar 13, 2026 | 12.48 | 12.51 | 11.89 | 12.18 | 12.18 | 1.08% | 2,427,000 |