CGN Mining Company Limited (HKG:1164)
Hong Kong · Delayed Price · Currency is HKD 3.450
-0.130 (-3.63%)
May 15, 2026, 4:09 PM HKT
CGN Mining Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 3.56 | 3.62 | 3.39 | 3.45 | 3.45 | -3.63% | 58,344,380 |
| May 14, 2026 | 3.79 | 3.81 | 3.56 | 3.58 | 3.58 | -5.04% | 72,284,418 |
| May 13, 2026 | 3.88 | 3.93 | 3.75 | 3.77 | 3.77 | -4.80% | 47,883,225 |
| May 12, 2026 | 3.99 | 4.09 | 3.94 | 3.96 | 3.96 | 0.25% | 24,795,000 |
| May 11, 2026 | 4.00 | 4.03 | 3.84 | 3.95 | 3.95 | -2.23% | 49,649,950 |
| May 8, 2026 | 3.90 | 4.08 | 3.84 | 4.04 | 4.04 | 2.02% | 39,891,980 |
| May 7, 2026 | 4.01 | 4.15 | 3.89 | 3.96 | 3.96 | 2.06% | 59,749,200 |
| May 6, 2026 | 3.95 | 3.95 | 3.70 | 3.88 | 3.88 | -1.27% | 68,198,040 |
| May 5, 2026 | 4.04 | 4.04 | 3.85 | 3.93 | 3.93 | -2.96% | 12,757,320 |
| May 4, 2026 | 3.89 | 4.12 | 3.89 | 4.05 | 4.05 | 4.11% | 13,081,300 |
| Apr 30, 2026 | 4.04 | 4.04 | 3.82 | 3.89 | 3.89 | -3.71% | 32,036,103 |
| Apr 29, 2026 | 3.94 | 4.05 | 3.74 | 4.04 | 4.04 | 2.54% | 62,364,394 |
| Apr 28, 2026 | 4.20 | 4.20 | 3.92 | 3.94 | 3.94 | -6.19% | 46,745,005 |
| Apr 27, 2026 | 4.04 | 4.27 | 3.95 | 4.20 | 4.20 | 3.70% | 42,173,620 |
| Apr 24, 2026 | 4.14 | 4.15 | 4.02 | 4.05 | 4.05 | -2.41% | 25,257,500 |
| Apr 23, 2026 | 4.15 | 4.21 | 4.00 | 4.15 | 4.15 | 3.23% | 73,731,106 |
| Apr 22, 2026 | 4.20 | 4.23 | 3.98 | 4.02 | 4.02 | -6.07% | 54,363,433 |
| Apr 21, 2026 | 4.30 | 4.32 | 4.22 | 4.28 | 4.28 | - | 15,275,485 |
| Apr 20, 2026 | 4.43 | 4.43 | 4.23 | 4.28 | 4.28 | -3.17% | 23,851,800 |
| Apr 17, 2026 | 4.49 | 4.54 | 4.35 | 4.42 | 4.42 | -1.56% | 34,279,800 |
| Apr 16, 2026 | 4.36 | 4.52 | 4.28 | 4.49 | 4.49 | 6.40% | 52,086,950 |
| Apr 15, 2026 | 4.23 | 4.27 | 4.12 | 4.22 | 4.22 | 0.48% | 32,388,380 |
| Apr 14, 2026 | 4.22 | 4.29 | 4.14 | 4.20 | 4.20 | 1.69% | 38,310,092 |
| Apr 13, 2026 | 4.18 | 4.27 | 4.10 | 4.13 | 4.13 | -2.36% | 28,416,520 |
| Apr 10, 2026 | 4.38 | 4.39 | 4.20 | 4.23 | 4.23 | -2.53% | 36,401,080 |
| Apr 9, 2026 | 4.30 | 4.38 | 4.26 | 4.34 | 4.34 | 0.70% | 33,578,000 |
| Apr 8, 2026 | 4.22 | 4.41 | 4.17 | 4.31 | 4.31 | 7.21% | 75,019,850 |
| Apr 2, 2026 | 4.20 | 4.20 | 3.98 | 4.02 | 4.02 | -3.83% | 35,980,250 |
| Apr 1, 2026 | 4.06 | 4.28 | 4.01 | 4.18 | 4.18 | 8.29% | 60,367,870 |
| Mar 31, 2026 | 4.09 | 4.09 | 3.83 | 3.86 | 3.86 | -5.85% | 62,120,040 |
| Mar 30, 2026 | 3.95 | 4.13 | 3.90 | 4.10 | 4.10 | 3.54% | 60,336,224 |
| Mar 27, 2026 | 3.84 | 4.00 | 3.63 | 3.96 | 3.96 | 3.13% | 41,256,200 |
| Mar 26, 2026 | 3.97 | 3.97 | 3.80 | 3.84 | 3.84 | -3.03% | 33,130,000 |
| Mar 25, 2026 | 3.84 | 4.02 | 3.77 | 3.96 | 3.96 | 6.45% | 51,870,000 |
| Mar 24, 2026 | 3.79 | 3.81 | 3.56 | 3.72 | 3.72 | - | 44,160,000 |
| Mar 23, 2026 | 3.61 | 3.81 | 3.46 | 3.72 | 3.72 | 1.09% | 114,198,815 |
| Mar 20, 2026 | 3.79 | 3.85 | 3.61 | 3.68 | 3.68 | -2.90% | 125,555,284 |
| Mar 19, 2026 | 3.96 | 4.00 | 3.74 | 3.79 | 3.79 | -7.11% | 83,575,000 |
| Mar 18, 2026 | 4.13 | 4.13 | 3.98 | 4.08 | 4.08 | - | 59,374,250 |
| Mar 17, 2026 | 4.11 | 4.22 | 4.05 | 4.08 | 4.08 | -1.45% | 54,310,000 |
| Mar 16, 2026 | 4.27 | 4.27 | 3.94 | 4.14 | 4.14 | -3.27% | 81,054,000 |
| Mar 13, 2026 | 4.25 | 4.43 | 4.24 | 4.28 | 4.28 | -1.61% | 43,189,567 |
| Mar 12, 2026 | 4.38 | 4.39 | 4.20 | 4.35 | 4.35 | -1.58% | 60,235,000 |
| Mar 11, 2026 | 4.30 | 4.47 | 4.21 | 4.42 | 4.42 | 4.25% | 58,616,396 |
| Mar 10, 2026 | 4.50 | 4.52 | 4.13 | 4.24 | 4.24 | -3.42% | 85,492,369 |
| Mar 9, 2026 | 4.37 | 4.40 | 4.11 | 4.39 | 4.39 | -3.09% | 78,694,000 |
| Mar 6, 2026 | 4.46 | 4.58 | 4.39 | 4.53 | 4.53 | -2.37% | 44,094,457 |
| Mar 5, 2026 | 4.76 | 4.85 | 4.59 | 4.64 | 4.64 | -0.43% | 33,602,720 |
| Mar 4, 2026 | 4.56 | 4.66 | 4.42 | 4.66 | 4.66 | -2.31% | 75,579,800 |
| Mar 3, 2026 | 5.10 | 5.15 | 4.70 | 4.77 | 4.77 | -4.98% | 58,469,000 |