Skip to main content
logo
CGN Mining Company Limited (HKG:1164)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
2.670
+0.020 (0.75%)
Sep 11, 2025, 4:08 PM HKT

CGN Mining Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 10, 20252.782.782.642.652.65-4.33%37,149,200
Sep 9, 20252.802.802.712.772.770.36%38,295,000
Sep 8, 20252.722.822.642.762.763.76%87,752,900
Sep 5, 20252.502.692.492.662.666.40%67,015,812
Sep 4, 20252.622.692.482.502.50-4.21%69,725,570
Sep 3, 20252.692.712.582.612.61-2.97%56,725,000
Sep 2, 20252.712.792.622.692.69-0.74%70,635,500
Sep 1, 20252.782.792.622.712.71-2.17%88,736,216
Aug 29, 20252.622.842.622.772.778.63%179,300,168
Aug 28, 20252.662.672.532.552.55-4.85%82,280,232
Aug 27, 20252.702.872.642.682.68-0.74%79,086,200
Aug 26, 20252.662.752.572.702.701.89%63,332,488
Aug 25, 20252.522.702.512.652.6511.34%131,035,100
Aug 22, 20252.312.402.282.382.383.48%35,250,000
Aug 21, 20252.352.382.282.302.30-2.95%108,495,000
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