CGN Mining Company Limited (HKG:1164)
Hong Kong · Delayed Price · Currency is HKD 3.400
+0.230 (7.26%)
At close: Dec 5, 2025
CGN Mining Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 18, 2025 | 3.28 | 3.28 | 2.95 | 2.99 | 2.99 | -8.56% | 105,093,000 |
| Nov 17, 2025 | 3.32 | 3.32 | 3.25 | 3.27 | 3.27 | -1.51% | 26,706,560 |
| Nov 14, 2025 | 3.37 | 3.41 | 3.32 | 3.32 | 3.32 | -4.32% | 26,640,400 |
| Nov 13, 2025 | 3.45 | 3.59 | 3.45 | 3.47 | 3.47 | 1.46% | 48,144,200 |
| Nov 12, 2025 | 3.43 | 3.49 | 3.37 | 3.42 | 3.42 | -1.44% | 21,590,410 |
| Nov 11, 2025 | 3.50 | 3.59 | 3.42 | 3.47 | 3.47 | 0.29% | 24,601,400 |
| Nov 10, 2025 | 3.42 | 3.51 | 3.41 | 3.46 | 3.46 | 2.67% | 38,726,920 |
| Nov 7, 2025 | 3.35 | 3.45 | 3.29 | 3.37 | 3.37 | -3.16% | 43,800,500 |
| Nov 6, 2025 | 3.40 | 3.57 | 3.38 | 3.48 | 3.48 | 3.26% | 78,954,500 |
| Nov 5, 2025 | 3.27 | 3.42 | 3.21 | 3.37 | 3.37 | - | 38,547,990 |
| Nov 4, 2025 | 3.59 | 3.60 | 3.30 | 3.37 | 3.37 | -7.42% | 93,279,330 |
| Nov 3, 2025 | 3.81 | 3.84 | 3.61 | 3.64 | 3.64 | -6.91% | 91,382,340 |
| Oct 31, 2025 | 3.95 | 4.05 | 3.86 | 3.91 | 3.91 | -1.76% | 66,381,970 |
| Oct 30, 2025 | 3.78 | 4.02 | 3.68 | 3.98 | 3.98 | 13.39% | 157,026,000 |
| Oct 28, 2025 | 3.67 | 3.67 | 3.48 | 3.51 | 3.51 | -4.88% | 56,146,830 |
| Oct 27, 2025 | 3.63 | 3.70 | 3.52 | 3.69 | 3.69 | 3.07% | 53,726,970 |
| Oct 24, 2025 | 3.52 | 3.65 | 3.50 | 3.58 | 3.58 | 3.47% | 63,205,120 |
| Oct 23, 2025 | 3.46 | 3.53 | 3.27 | 3.46 | 3.46 | 2.67% | 55,292,190 |
| Oct 22, 2025 | 3.27 | 3.41 | 3.21 | 3.37 | 3.37 | -2.03% | 40,097,000 |
| Oct 21, 2025 | 3.37 | 3.47 | 3.36 | 3.44 | 3.44 | 3.30% | 66,347,940 |
| Oct 20, 2025 | 3.45 | 3.45 | 3.25 | 3.33 | 3.33 | -2.63% | 134,913,700 |
| Oct 17, 2025 | 3.76 | 3.80 | 3.34 | 3.42 | 3.42 | -11.17% | 194,617,000 |
| Oct 16, 2025 | 3.88 | 4.02 | 3.83 | 3.85 | 3.85 | -1.03% | 87,033,210 |
| Oct 15, 2025 | 3.93 | 3.95 | 3.70 | 3.89 | 3.89 | 2.10% | 84,561,400 |
| Oct 14, 2025 | 4.02 | 4.20 | 3.76 | 3.81 | 3.81 | -1.04% | 196,444,800 |
| Oct 13, 2025 | 3.71 | 3.90 | 3.62 | 3.85 | 3.85 | 2.67% | 121,030,200 |
| Oct 10, 2025 | 3.90 | 3.94 | 3.68 | 3.75 | 3.75 | -2.85% | 136,511,800 |
| Oct 9, 2025 | 3.65 | 4.02 | 3.50 | 3.86 | 3.86 | - | 320,836,500 |
| Oct 8, 2025 | 3.68 | 3.99 | 3.55 | 3.86 | 3.86 | 7.82% | 100,219,100 |
| Oct 6, 2025 | 3.58 | 3.62 | 3.48 | 3.58 | 3.58 | - | 36,731,580 |
| Oct 3, 2025 | 3.40 | 3.60 | 3.37 | 3.58 | 3.58 | 6.23% | 49,719,800 |
| 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% | 102,140,400 |
| Sep 29, 2025 | 3.20 | 3.25 | 3.05 | 3.05 | 3.05 | -5.28% | 117,300,400 |
| Sep 26, 2025 | 3.11 | 3.40 | 3.08 | 3.22 | 3.22 | 5.23% | 186,289,500 |
| Sep 25, 2025 | 2.95 | 3.12 | 2.90 | 3.06 | 3.06 | 2.00% | 95,683,370 |
| Sep 24, 2025 | 3.02 | 3.03 | 2.91 | 3.00 | 3.00 | -0.66% | 63,077,470 |