CGN Mining Company Limited (HKG:1164)
Hong Kong · Delayed Price · Currency is HKD 3.580
0.00 (0.00%)
Oct 6, 2025, 4:08 PM HKT
CGN Mining Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 3.58 | 3.62 | 3.48 | 3.58 | - | - | 36,731,580 |
| Oct 3, 2025 | 3.40 | 3.60 | 3.37 | 3.58 | 3.58 | 6.23% | 49,729,804 |
| Oct 2, 2025 | 3.20 | 3.40 | 3.15 | 3.37 | 3.37 | 6.98% | 59,569,360 |
| Sep 30, 2025 | 3.05 | 3.19 | 3.04 | 3.15 | 3.15 | 3.28% | 102,210,467 |
| Sep 29, 2025 | 3.20 | 3.25 | 3.05 | 3.05 | 3.05 | -5.28% | 117,345,466 |
| Sep 26, 2025 | 3.11 | 3.40 | 3.08 | 3.22 | 3.22 | 5.23% | 186,309,514 |
| Sep 25, 2025 | 2.95 | 3.12 | 2.90 | 3.06 | 3.06 | 2.00% | 95,688,370 |
| Sep 24, 2025 | 3.02 | 3.03 | 2.91 | 3.00 | 3.00 | -0.66% | 63,092,478 |
| Sep 23, 2025 | 3.00 | 3.09 | 2.94 | 3.02 | 3.02 | 1.68% | 97,233,204 |
| Sep 22, 2025 | 2.91 | 2.99 | 2.81 | 2.97 | 2.97 | 4.21% | 120,429,425 |
| Sep 19, 2025 | 2.90 | 2.99 | 2.82 | 2.85 | 2.85 | -0.70% | 63,577,035 |
| Sep 18, 2025 | 2.95 | 2.95 | 2.80 | 2.87 | 2.87 | -2.71% | 50,805,927 |
| Sep 17, 2025 | 2.81 | 2.96 | 2.70 | 2.95 | 2.95 | 2.08% | 146,790,406 |
| Sep 16, 2025 | 2.87 | 2.98 | 2.76 | 2.89 | 2.89 | 9.06% | 227,343,700 |
| Sep 15, 2025 | 2.67 | 2.73 | 2.60 | 2.65 | 2.65 | -1.85% | 34,777,044 |
| Sep 12, 2025 | 2.66 | 2.71 | 2.60 | 2.70 | 2.70 | 1.12% | 46,362,745 |
| Sep 11, 2025 | 2.65 | 2.73 | 2.61 | 2.67 | 2.67 | 0.75% | 38,187,700 |
| Sep 10, 2025 | 2.78 | 2.78 | 2.64 | 2.65 | 2.65 | -4.33% | 37,859,200 |
| Sep 9, 2025 | 2.80 | 2.80 | 2.71 | 2.77 | 2.77 | 0.36% | 38,295,000 |
| Sep 8, 2025 | 2.72 | 2.82 | 2.64 | 2.76 | 2.76 | 3.76% | 87,752,900 |
| Sep 5, 2025 | 2.50 | 2.69 | 2.49 | 2.66 | 2.66 | 6.40% | 67,015,812 |
| Sep 4, 2025 | 2.62 | 2.69 | 2.48 | 2.50 | 2.50 | -4.21% | 69,725,570 |
| Sep 3, 2025 | 2.69 | 2.71 | 2.58 | 2.61 | 2.61 | -2.97% | 56,725,000 |
| Sep 2, 2025 | 2.71 | 2.79 | 2.62 | 2.69 | 2.69 | -0.74% | 70,635,500 |
| Sep 1, 2025 | 2.78 | 2.79 | 2.62 | 2.71 | 2.71 | -2.17% | 88,736,216 |
| Aug 29, 2025 | 2.62 | 2.84 | 2.62 | 2.77 | 2.77 | 8.63% | 179,300,168 |
| Aug 28, 2025 | 2.66 | 2.67 | 2.53 | 2.55 | 2.55 | -4.85% | 82,280,232 |
| Aug 27, 2025 | 2.70 | 2.87 | 2.64 | 2.68 | 2.68 | -0.74% | 79,086,200 |
| Aug 26, 2025 | 2.66 | 2.75 | 2.57 | 2.70 | 2.70 | 1.89% | 63,332,488 |
| Aug 25, 2025 | 2.52 | 2.70 | 2.51 | 2.65 | 2.65 | 11.34% | 131,035,100 |
| Aug 22, 2025 | 2.31 | 2.40 | 2.28 | 2.38 | 2.38 | 3.48% | 35,250,000 |
| Aug 21, 2025 | 2.35 | 2.38 | 2.28 | 2.30 | 2.30 | -2.95% | 108,495,000 |
| Aug 20, 2025 | 2.36 | 2.38 | 2.25 | 2.37 | 2.37 | -2.87% | 54,034,000 |
| Aug 19, 2025 | 2.39 | 2.50 | 2.39 | 2.44 | 2.44 | 2.09% | 59,511,858 |
| Aug 18, 2025 | 2.36 | 2.53 | 2.35 | 2.39 | 2.39 | 2.14% | 123,465,000 |
| Aug 15, 2025 | 2.32 | 2.37 | 2.32 | 2.34 | 2.34 | 1.74% | 49,065,000 |
| Aug 14, 2025 | 2.33 | 2.33 | 2.20 | 2.30 | 2.30 | -1.29% | 74,790,300 |
| Aug 13, 2025 | 2.24 | 2.33 | 2.24 | 2.33 | 2.33 | 3.56% | 49,670,000 |
| Aug 12, 2025 | 2.22 | 2.28 | 2.22 | 2.25 | 2.25 | 0.45% | 27,910,000 |
| Aug 11, 2025 | 2.26 | 2.27 | 2.20 | 2.24 | 2.24 | - | 20,780,000 |
| Aug 8, 2025 | 2.22 | 2.26 | 2.21 | 2.24 | 2.24 | 0.45% | 33,749,186 |
| Aug 7, 2025 | 2.15 | 2.32 | 2.15 | 2.23 | 2.23 | 3.72% | 69,076,999 |
| Aug 6, 2025 | 2.17 | 2.19 | 2.15 | 2.15 | 2.15 | -0.92% | 21,333,972 |
| Aug 5, 2025 | 2.10 | 2.18 | 2.10 | 2.17 | 2.17 | 4.33% | 55,778,404 |
| Aug 4, 2025 | 2.05 | 2.09 | 2.02 | 2.08 | 2.08 | 1.96% | 19,770,000 |
| Aug 1, 2025 | 2.01 | 2.07 | 2.00 | 2.04 | 2.04 | 0.99% | 40,576,022 |
| Jul 31, 2025 | 2.09 | 2.09 | 2.01 | 2.02 | 2.02 | -3.35% | 66,822,790 |
| Jul 30, 2025 | 2.15 | 2.15 | 2.08 | 2.09 | 2.09 | -3.69% | 60,741,184 |
| Jul 29, 2025 | 2.09 | 2.18 | 2.09 | 2.17 | 2.17 | 2.36% | 46,606,600 |
| Jul 28, 2025 | 2.21 | 2.21 | 2.11 | 2.12 | 2.12 | -4.07% | 76,260,045 |