CGN Mining Company Limited (HKG:1164)
Hong Kong · Delayed Price · Currency is HKD 2.300
+0.130 (5.99%)
Jul 21, 2026, 2:04 PM HKT
CGN Mining Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 2.17 | 2.22 | 2.17 | 2.22 | - | 2.30% | 7,214,820 |
| Jul 20, 2026 | 2.13 | 2.18 | 2.10 | 2.17 | 2.17 | 1.88% | 21,207,040 |
| Jul 17, 2026 | 2.26 | 2.26 | 2.07 | 2.13 | 2.13 | -6.99% | 63,129,655 |
| Jul 16, 2026 | 2.30 | 2.35 | 2.26 | 2.29 | 2.29 | -1.29% | 37,049,112 |
| Jul 15, 2026 | 2.39 | 2.39 | 2.28 | 2.32 | 2.32 | -1.69% | 50,647,450 |
| Jul 14, 2026 | 2.31 | 2.38 | 2.22 | 2.36 | 2.36 | 2.16% | 53,900,214 |
| Jul 13, 2026 | 2.44 | 2.44 | 2.27 | 2.31 | 2.31 | -4.94% | 51,835,311 |
| Jul 10, 2026 | 2.48 | 2.59 | 2.42 | 2.43 | 2.43 | -1.62% | 42,389,379 |
| Jul 9, 2026 | 2.50 | 2.50 | 2.38 | 2.47 | 2.47 | -1.20% | 23,645,860 |
| Jul 8, 2026 | 2.45 | 2.52 | 2.42 | 2.50 | 2.50 | -0.79% | 32,989,220 |
| Jul 7, 2026 | 2.66 | 2.66 | 2.49 | 2.52 | 2.52 | -5.26% | 27,680,444 |
| Jul 6, 2026 | 2.59 | 2.71 | 2.51 | 2.66 | 2.66 | 2.70% | 34,140,000 |
| Jul 3, 2026 | 2.44 | 2.59 | 2.44 | 2.59 | 2.59 | 6.58% | 37,450,000 |
| Jul 2, 2026 | 2.43 | 2.50 | 2.41 | 2.43 | 2.43 | -0.41% | 20,885,640 |
| Jun 30, 2026 | 2.52 | 2.52 | 2.38 | 2.44 | 2.44 | -3.17% | 37,070,512 |
| Jun 29, 2026 | 2.53 | 2.55 | 2.43 | 2.52 | 2.52 | - | 35,511,200 |
| 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 |