CGN Mining Company Limited (HKG:1164)
Hong Kong · Delayed Price · Currency is HKD 5.08
-0.18 (-3.42%)
At close: Jan 30, 2026
CGN Mining Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 5.00 | 5.19 | 4.78 | 5.08 | 5.08 | -3.42% | 135,673,800 |
| Jan 29, 2026 | 5.32 | 5.66 | 5.19 | 5.26 | 5.26 | 3.34% | 187,749,600 |
| Jan 28, 2026 | 4.73 | 5.14 | 4.68 | 5.09 | 5.09 | 11.62% | 125,377,200 |
| Jan 27, 2026 | 4.61 | 4.61 | 4.39 | 4.56 | 4.56 | -3.59% | 78,560,290 |
| Jan 26, 2026 | 4.39 | 4.80 | 4.27 | 4.73 | 4.73 | 10.00% | 124,953,200 |
| Jan 23, 2026 | 4.25 | 4.34 | 4.16 | 4.30 | 4.30 | 2.14% | 88,807,660 |
| Jan 22, 2026 | 4.28 | 4.34 | 4.17 | 4.21 | 4.21 | 1.45% | 74,575,300 |
| Jan 21, 2026 | 4.00 | 4.18 | 3.95 | 4.15 | 4.15 | 4.53% | 75,467,520 |
| Jan 20, 2026 | 3.99 | 3.99 | 3.79 | 3.97 | 3.97 | 0.76% | 65,620,350 |
| Jan 19, 2026 | 3.97 | 4.00 | 3.85 | 3.94 | 3.94 | 3.14% | 82,227,270 |
| Jan 16, 2026 | 3.68 | 3.97 | 3.67 | 3.82 | 3.82 | 4.95% | 115,585,800 |
| Jan 15, 2026 | 3.66 | 3.75 | 3.56 | 3.64 | 3.64 | 1.68% | 100,337,279 |
| Jan 14, 2026 | 3.59 | 3.65 | 3.48 | 3.58 | 3.58 | -0.56% | 52,181,420 |
| Jan 13, 2026 | 3.66 | 3.66 | 3.54 | 3.60 | 3.60 | -0.28% | 57,792,720 |
| Jan 12, 2026 | 3.68 | 3.76 | 3.56 | 3.61 | 3.61 | -0.82% | 42,955,000 |
| Jan 9, 2026 | 3.60 | 3.69 | 3.48 | 3.64 | 3.64 | 1.11% | 43,730,000 |
| Jan 8, 2026 | 3.60 | 3.61 | 3.52 | 3.60 | 3.60 | - | 36,913,000 |
| Jan 7, 2026 | 3.59 | 3.67 | 3.55 | 3.60 | 3.60 | 1.12% | 58,699,870 |
| Jan 6, 2026 | 3.57 | 3.62 | 3.48 | 3.56 | 3.56 | 2.30% | 48,187,600 |
| Jan 5, 2026 | 3.31 | 3.56 | 3.31 | 3.48 | 3.48 | 7.41% | 84,594,100 |
| Jan 2, 2026 | 3.10 | 3.25 | 3.07 | 3.24 | 3.24 | 4.85% | 9,910,000 |
| Dec 31, 2025 | 3.18 | 3.19 | 3.09 | 3.09 | 3.09 | -2.83% | 21,287,404 |
| Dec 30, 2025 | 3.13 | 3.24 | 3.10 | 3.18 | 3.18 | 1.60% | 28,597,150 |
| Dec 29, 2025 | 3.35 | 3.36 | 3.12 | 3.13 | 3.13 | -6.57% | 59,709,990 |
| Dec 24, 2025 | 3.27 | 3.45 | 3.25 | 3.35 | 3.35 | 5.02% | 49,891,577 |
| Dec 23, 2025 | 3.18 | 3.21 | 3.12 | 3.19 | 3.19 | 1.27% | 38,023,000 |
| Dec 22, 2025 | 3.03 | 3.15 | 3.03 | 3.15 | 3.15 | 7.51% | 47,428,756 |
| Dec 19, 2025 | 2.96 | 2.99 | 2.91 | 2.93 | 2.93 | 0.69% | 79,299,600 |
| Dec 18, 2025 | 2.89 | 2.93 | 2.86 | 2.91 | 2.91 | -0.68% | 17,647,230 |
| Dec 17, 2025 | 2.92 | 2.95 | 2.85 | 2.93 | 2.93 | 0.34% | 31,690,020 |
| Dec 16, 2025 | 3.05 | 3.10 | 2.86 | 2.92 | 2.92 | -4.89% | 60,465,810 |
| Dec 15, 2025 | 3.03 | 3.18 | 3.00 | 3.07 | 3.07 | -1.29% | 47,232,840 |
| Dec 12, 2025 | 3.05 | 3.12 | 3.03 | 3.11 | 3.11 | 4.01% | 30,652,440 |
| Dec 11, 2025 | 3.07 | 3.07 | 2.96 | 2.99 | 2.99 | -1.64% | 28,760,650 |
| Dec 10, 2025 | 2.99 | 3.06 | 2.93 | 3.04 | 3.04 | 1.33% | 35,756,850 |
| Dec 9, 2025 | 3.20 | 3.20 | 2.98 | 3.00 | 3.00 | -7.69% | 66,481,500 |
| Dec 8, 2025 | 3.32 | 3.33 | 3.24 | 3.25 | 3.25 | -4.41% | 38,506,750 |
| Dec 5, 2025 | 3.26 | 3.44 | 3.22 | 3.40 | 3.40 | 7.26% | 99,404,000 |
| Dec 4, 2025 | 3.24 | 3.29 | 3.14 | 3.17 | 3.17 | -1.25% | 59,690,000 |
| Dec 3, 2025 | 3.20 | 3.33 | 3.06 | 3.21 | 3.21 | 3.88% | 131,097,400 |
| Dec 2, 2025 | 3.04 | 3.09 | 2.94 | 3.09 | 3.09 | 1.31% | 33,538,234 |
| Dec 1, 2025 | 3.03 | 3.11 | 3.01 | 3.05 | 3.05 | 1.67% | 22,392,980 |
| Nov 28, 2025 | 2.98 | 3.05 | 2.93 | 3.00 | 3.00 | 1.69% | 33,940,370 |
| Nov 27, 2025 | 2.95 | 3.02 | 2.92 | 2.95 | 2.95 | 0.68% | 26,285,000 |
| Nov 26, 2025 | 2.93 | 2.97 | 2.91 | 2.93 | 2.93 | 0.69% | 14,720,500 |
| Nov 25, 2025 | 2.94 | 2.95 | 2.86 | 2.91 | 2.91 | 3.56% | 48,828,700 |
| Nov 24, 2025 | 2.83 | 2.83 | 2.70 | 2.81 | 2.81 | 0.72% | 89,511,540 |
| Nov 21, 2025 | 2.87 | 2.88 | 2.72 | 2.79 | 2.79 | -7.31% | 81,081,840 |
| Nov 20, 2025 | 3.10 | 3.10 | 2.98 | 3.01 | 3.01 | - | 29,335,000 |
| Nov 19, 2025 | 2.99 | 3.06 | 2.97 | 3.01 | 3.01 | 0.67% | 59,977,000 |