CGN Mining Company Limited (HKG:1164)
Hong Kong · Delayed Price · Currency is HKD 4.050
-0.100 (-2.41%)
Apr 24, 2026, 4:08 PM HKT
CGN Mining Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 4.14 | 4.15 | 4.02 | 4.05 | 4.05 | -2.41% | 25,252,500 |
| Apr 23, 2026 | 4.15 | 4.21 | 4.00 | 4.15 | 4.15 | 3.23% | 73,726,100 |
| 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 | - | 15,245,480 |
| 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% | 52,056,950 |
| 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% | 38,300,090 |
| 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% | 36,396,080 |
| Apr 9, 2026 | 4.30 | 4.38 | 4.26 | 4.34 | 4.34 | 0.70% | 33,553,000 |
| Apr 8, 2026 | 4.22 | 4.41 | 4.17 | 4.31 | 4.31 | 7.21% | 75,009,850 |
| Apr 2, 2026 | 4.20 | 4.20 | 3.98 | 4.02 | 4.02 | -3.83% | 35,975,250 |
| 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% | 62,110,040 |
| Mar 30, 2026 | 3.95 | 4.13 | 3.90 | 4.10 | 4.10 | 3.54% | 60,286,220 |
| 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% | 33,125,000 |
| 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 | - | 44,155,000 |
| Mar 23, 2026 | 3.61 | 3.81 | 3.46 | 3.72 | 3.72 | 1.09% | 114,198,800 |
| Mar 20, 2026 | 3.79 | 3.85 | 3.61 | 3.68 | 3.68 | -2.90% | 124,505,200 |
| Mar 19, 2026 | 3.96 | 4.00 | 3.74 | 3.79 | 3.79 | -7.11% | 83,500,000 |
| Mar 18, 2026 | 4.13 | 4.13 | 3.98 | 4.08 | 4.08 | - | 59,334,250 |
| 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% | 43,169,560 |
| Mar 12, 2026 | 4.38 | 4.39 | 4.20 | 4.35 | 4.35 | -1.58% | 60,220,000 |
| Mar 11, 2026 | 4.30 | 4.47 | 4.21 | 4.42 | 4.42 | 4.25% | 58,616,390 |
| Mar 10, 2026 | 4.50 | 4.52 | 4.13 | 4.24 | 4.24 | -3.42% | 85,462,360 |
| Mar 9, 2026 | 4.37 | 4.40 | 4.11 | 4.39 | 4.39 | -3.09% | 78,689,000 |
| Mar 6, 2026 | 4.46 | 4.58 | 4.39 | 4.53 | 4.53 | -2.37% | 44,054,457 |
| 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% | 75,534,800 |
| Mar 3, 2026 | 5.10 | 5.15 | 4.70 | 4.77 | 4.77 | -4.98% | 58,469,000 |
| Mar 2, 2026 | 4.93 | 5.04 | 4.78 | 5.02 | 5.02 | 2.24% | 49,114,710 |
| Feb 27, 2026 | 4.91 | 5.08 | 4.81 | 4.91 | 4.91 | -1.21% | 40,659,340 |
| Feb 26, 2026 | 5.11 | 5.15 | 4.89 | 4.97 | 4.97 | -2.74% | 37,885,460 |
| Feb 25, 2026 | 5.13 | 5.19 | 4.92 | 5.11 | 5.11 | 2.40% | 45,426,170 |
| Feb 24, 2026 | 5.01 | 5.03 | 4.71 | 4.99 | 4.99 | -0.20% | 93,846,290 |
| Feb 23, 2026 | 5.18 | 5.21 | 4.98 | 5.00 | 5.00 | -3.47% | 17,164,900 |
| Feb 20, 2026 | 5.17 | 5.23 | 5.10 | 5.18 | 5.18 | 4.23% | 29,011,270 |
| Feb 16, 2026 | 4.87 | 5.05 | 4.86 | 4.97 | 4.97 | 2.26% | 6,758,784 |
| Feb 13, 2026 | 5.01 | 5.02 | 4.77 | 4.86 | 4.86 | -4.14% | 53,258,230 |
| Feb 12, 2026 | 4.98 | 5.18 | 4.95 | 5.07 | 5.07 | 1.40% | 40,884,440 |
| Feb 11, 2026 | 4.74 | 5.05 | 4.63 | 5.00 | 5.00 | 5.26% | 77,301,020 |
| Feb 10, 2026 | 4.76 | 4.89 | 4.60 | 4.75 | 4.75 | 4.40% | 84,279,680 |
| Feb 9, 2026 | 4.37 | 4.63 | 4.26 | 4.55 | 4.55 | 8.85% | 67,267,400 |
| Feb 6, 2026 | 4.22 | 4.29 | 4.01 | 4.18 | 4.18 | -4.35% | 73,544,180 |