Skip to main content
logo
CGN Mining Company Limited (HKG:1164)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
2.300
-0.070 (-2.95%)
Aug 21, 2025, 10:44 AM HKT

CGN Mining Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 20, 20252.362.382.252.372.37-2.87%54,034,000
Aug 19, 20252.392.502.392.442.442.09%59,511,858
Aug 18, 20252.362.532.352.392.392.14%123,465,000
Aug 15, 20252.322.372.322.342.341.74%49,065,000
Aug 14, 20252.332.332.202.302.30-1.29%74,790,300
Aug 13, 20252.242.332.242.332.333.56%49,670,000
Aug 12, 20252.222.282.222.252.250.45%27,910,000
Aug 11, 20252.262.272.202.242.24-20,780,000
Aug 8, 20252.222.262.212.242.240.45%33,749,186
Aug 7, 20252.152.322.152.232.233.72%69,076,999
Aug 6, 20252.172.192.152.152.15-0.92%21,333,972
Aug 5, 20252.102.182.102.172.174.33%55,778,404
Aug 4, 20252.052.092.022.082.081.96%19,770,000
Aug 1, 20252.012.072.002.042.040.99%40,576,022
Jul 31, 20252.092.092.012.022.02-3.35%66,822,790
Jul 30, 20252.152.152.082.092.09-3.69%60,741,184
Jul 29, 20252.092.182.092.172.172.36%46,606,600
Jul 28, 20252.212.212.112.122.12-4.07%76,260,045
Jul 25, 20252.242.322.202.212.21-79,613,255
Jul 24, 20252.122.232.092.212.216.25%116,252,114
Jul 23, 20252.292.352.072.082.08-8.77%171,761,639
Jul 22, 20252.302.312.252.282.28-1.30%49,644,915
Jul 21, 20252.292.332.252.312.310.87%48,480,000
Jul 18, 20252.302.332.282.292.290.44%39,577,000
Jul 17, 20252.242.322.232.282.282.70%70,968,000
Jul 16, 20252.252.262.212.222.22-1.77%49,035,000
Jul 15, 20252.282.322.212.262.26-0.44%67,981,644
Jul 14, 20252.422.652.272.272.27-2.16%205,315,568
Jul 11, 20252.272.392.262.322.322.65%78,925,000
Jul 10, 20252.252.292.242.262.26-0.44%54,391,506
Jul 9, 20252.372.372.252.272.27-5.02%120,345,994
Jul 8, 20252.412.462.332.392.39-3.63%115,111,800
Jul 7, 20252.512.562.462.482.48-1.98%55,100,000
Jul 4, 20252.582.602.472.532.53-1.94%63,575,000
Jul 3, 20252.542.642.482.582.582.38%69,040,968
Jul 2, 20252.372.542.352.522.523.70%98,557,501
Jun 30, 20252.412.472.362.432.43-89,522,176
Jun 27, 20252.292.472.282.432.438.48%153,596,900
Jun 26, 20252.232.302.182.242.24-57,250,000
Jun 25, 20252.292.312.222.242.24-0.88%50,454,357
Jun 24, 20252.292.302.212.262.26-0.88%61,944,521
Jun 23, 20252.212.282.192.282.283.17%73,891,123
Jun 20, 20252.242.252.162.212.20-1.78%201,648,042
Jun 19, 20252.362.362.222.252.24-4.26%87,650,000
Jun 18, 20252.352.402.302.352.34-1.67%130,945,704
Jun 17, 20252.472.522.322.392.380.84%204,485,081
Jun 16, 20252.222.442.222.372.3610.75%226,473,992
Jun 13, 20252.192.262.112.142.13-2.73%104,889,573
Jun 12, 20252.252.382.202.202.190.92%252,475,000
Jun 11, 20252.192.212.112.182.17-2.68%132,434,430