CGN Mining Company Limited (HKG:1164)
Hong Kong · Delayed Price · Currency is HKD 2.520
-0.070 (-2.70%)
Jun 26, 2026, 4:08 PM HKT
CGN Mining Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 2.54 | 2.54 | 2.43 | 2.52 | 2.52 | -2.70% | 53,245,370 |
| Jun 25, 2026 | 2.70 | 2.70 | 2.55 | 2.59 | 2.59 | -4.43% | 37,750,000 |
| Jun 24, 2026 | 2.70 | 2.74 | 2.66 | 2.71 | 2.71 | 1.12% | 25,067,750 |
| Jun 23, 2026 | 2.82 | 2.82 | 2.63 | 2.68 | 2.68 | -3.46% | 37,560,840 |
| Jun 22, 2026 | 2.90 | 2.90 | 2.69 | 2.79 | 2.78 | -3.79% | 58,751,380 |
| Jun 18, 2026 | 3.11 | 3.11 | 2.89 | 2.90 | 2.89 | -4.61% | 114,516,700 |
| Jun 17, 2026 | 3.05 | 3.11 | 3.02 | 3.04 | 3.02 | 0.66% | 41,755,000 |
| Jun 16, 2026 | 3.20 | 3.20 | 2.98 | 3.02 | 3.00 | -2.58% | 32,865,710 |
| Jun 15, 2026 | 3.00 | 3.17 | 2.98 | 3.10 | 3.08 | 7.64% | 61,606,080 |
| Jun 12, 2026 | 2.93 | 2.94 | 2.79 | 2.88 | 2.87 | 2.13% | 34,885,000 |
| Jun 11, 2026 | 2.65 | 2.85 | 2.63 | 2.82 | 2.81 | 2.92% | 44,914,000 |
| Jun 10, 2026 | 2.88 | 2.88 | 2.64 | 2.74 | 2.73 | -5.84% | 60,708,160 |
| Jun 9, 2026 | 2.85 | 2.98 | 2.75 | 2.91 | 2.90 | 1.75% | 43,728,566 |
| Jun 8, 2026 | 2.85 | 2.97 | 2.81 | 2.86 | 2.85 | -6.23% | 64,410,000 |
| Jun 5, 2026 | 3.09 | 3.16 | 3.02 | 3.05 | 3.03 | -1.29% | 35,321,000 |
| Jun 4, 2026 | 3.40 | 3.40 | 3.09 | 3.09 | 3.07 | -11.97% | 81,838,360 |
| Jun 3, 2026 | 3.50 | 3.61 | 3.31 | 3.51 | 3.49 | 7.01% | 81,388,890 |
| Jun 2, 2026 | 3.28 | 3.35 | 3.23 | 3.28 | 3.26 | -0.91% | 27,341,320 |
| Jun 1, 2026 | 3.21 | 3.39 | 3.20 | 3.31 | 3.29 | 3.12% | 23,441,400 |
| May 29, 2026 | 3.24 | 3.31 | 3.18 | 3.21 | 3.19 | -0.93% | 29,050,000 |
| May 28, 2026 | 3.29 | 3.29 | 3.14 | 3.24 | 3.22 | -0.92% | 36,895,070 |
| May 27, 2026 | 3.39 | 3.43 | 3.23 | 3.27 | 3.25 | -2.39% | 25,052,430 |
| May 26, 2026 | 3.30 | 3.39 | 3.22 | 3.35 | 3.33 | 1.52% | 31,419,000 |
| May 22, 2026 | 3.27 | 3.32 | 3.20 | 3.30 | 3.28 | 2.17% | 25,530,220 |
| May 21, 2026 | 3.29 | 3.31 | 3.19 | 3.23 | 3.21 | -0.31% | 31,742,510 |
| May 20, 2026 | 3.24 | 3.25 | 3.16 | 3.24 | 3.22 | - | 28,555,210 |
| May 19, 2026 | 3.36 | 3.36 | 3.19 | 3.24 | 3.22 | -3.57% | 41,613,560 |
| May 18, 2026 | 3.44 | 3.44 | 3.31 | 3.36 | 3.34 | -2.61% | 56,440,100 |
| May 15, 2026 | 3.56 | 3.62 | 3.39 | 3.45 | 3.43 | -3.63% | 58,334,380 |
| May 14, 2026 | 3.79 | 3.81 | 3.56 | 3.58 | 3.56 | -5.04% | 72,259,410 |
| May 13, 2026 | 3.88 | 3.93 | 3.75 | 3.77 | 3.75 | -4.80% | 47,873,220 |
| May 12, 2026 | 3.99 | 4.09 | 3.94 | 3.96 | 3.94 | 0.25% | 24,700,000 |
| May 11, 2026 | 4.00 | 4.03 | 3.84 | 3.95 | 3.93 | -2.23% | 49,644,950 |
| May 8, 2026 | 3.90 | 4.08 | 3.84 | 4.04 | 4.02 | 2.02% | 39,891,980 |
| May 7, 2026 | 4.01 | 4.15 | 3.89 | 3.96 | 3.94 | 2.06% | 59,704,200 |
| May 6, 2026 | 3.95 | 3.95 | 3.70 | 3.88 | 3.86 | -1.27% | 68,188,040 |
| May 5, 2026 | 4.04 | 4.04 | 3.85 | 3.93 | 3.91 | -2.96% | 12,757,320 |
| May 4, 2026 | 3.89 | 4.12 | 3.89 | 4.05 | 4.03 | 4.11% | 13,081,300 |
| Apr 30, 2026 | 4.04 | 4.04 | 3.82 | 3.89 | 3.87 | -3.71% | 32,036,100 |
| Apr 29, 2026 | 3.94 | 4.05 | 3.74 | 4.04 | 4.02 | 2.54% | 62,354,390 |
| Apr 28, 2026 | 4.20 | 4.20 | 3.92 | 3.94 | 3.92 | -6.19% | 46,745,000 |
| Apr 27, 2026 | 4.04 | 4.27 | 3.95 | 4.20 | 4.18 | 3.70% | 42,083,620 |
| Apr 24, 2026 | 4.14 | 4.15 | 4.02 | 4.05 | 4.03 | -2.41% | 25,252,500 |
| Apr 23, 2026 | 4.15 | 4.21 | 4.00 | 4.15 | 4.13 | 3.23% | 73,726,100 |
| Apr 22, 2026 | 4.20 | 4.23 | 3.98 | 4.02 | 4.00 | -6.07% | 54,363,430 |
| Apr 21, 2026 | 4.30 | 4.32 | 4.22 | 4.28 | 4.26 | - | 15,245,480 |
| Apr 20, 2026 | 4.43 | 4.43 | 4.23 | 4.28 | 4.26 | -3.17% | 23,851,800 |
| Apr 17, 2026 | 4.49 | 4.54 | 4.35 | 4.42 | 4.40 | -1.56% | 34,279,800 |
| Apr 16, 2026 | 4.36 | 4.52 | 4.28 | 4.49 | 4.47 | 6.40% | 52,056,950 |
| Apr 15, 2026 | 4.23 | 4.27 | 4.12 | 4.22 | 4.20 | 0.48% | 32,388,380 |