CGN Mining Company Limited (HKG:1164)
Hong Kong · Delayed Price · Currency is HKD 3.050
-0.040 (-1.29%)
Jun 5, 2026, 4:09 PM HKT
CGN Mining Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 3.09 | 3.16 | 3.02 | 3.05 | 3.05 | -1.29% | 35,321,000 |
| Jun 4, 2026 | 3.40 | 3.40 | 3.09 | 3.09 | 3.09 | -11.97% | 81,838,360 |
| Jun 3, 2026 | 3.50 | 3.61 | 3.31 | 3.51 | 3.51 | 7.01% | 81,388,890 |
| Jun 2, 2026 | 3.28 | 3.35 | 3.23 | 3.28 | 3.28 | -0.91% | 27,341,322 |
| Jun 1, 2026 | 3.21 | 3.39 | 3.20 | 3.31 | 3.31 | 3.12% | 23,441,400 |
| May 29, 2026 | 3.24 | 3.31 | 3.18 | 3.21 | 3.21 | -0.93% | 29,050,000 |
| May 28, 2026 | 3.29 | 3.29 | 3.14 | 3.24 | 3.24 | -0.92% | 36,895,070 |
| May 27, 2026 | 3.39 | 3.43 | 3.23 | 3.27 | 3.27 | -2.39% | 25,052,430 |
| May 26, 2026 | 3.30 | 3.39 | 3.22 | 3.35 | 3.35 | 1.52% | 31,419,000 |
| May 22, 2026 | 3.27 | 3.32 | 3.20 | 3.30 | 3.30 | 2.17% | 25,530,220 |
| May 21, 2026 | 3.29 | 3.31 | 3.19 | 3.23 | 3.23 | -0.31% | 31,742,510 |
| May 20, 2026 | 3.24 | 3.25 | 3.16 | 3.24 | 3.24 | - | 28,555,210 |
| May 19, 2026 | 3.36 | 3.36 | 3.19 | 3.24 | 3.24 | -3.57% | 41,613,560 |
| May 18, 2026 | 3.44 | 3.44 | 3.31 | 3.36 | 3.36 | -2.61% | 56,440,100 |
| May 15, 2026 | 3.56 | 3.62 | 3.39 | 3.45 | 3.45 | -3.63% | 58,334,380 |
| May 14, 2026 | 3.79 | 3.81 | 3.56 | 3.58 | 3.58 | -5.04% | 72,259,410 |
| May 13, 2026 | 3.88 | 3.93 | 3.75 | 3.77 | 3.77 | -4.80% | 47,873,220 |
| May 12, 2026 | 3.99 | 4.09 | 3.94 | 3.96 | 3.96 | 0.25% | 24,700,000 |
| May 11, 2026 | 4.00 | 4.03 | 3.84 | 3.95 | 3.95 | -2.23% | 49,644,950 |
| 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% | 59,704,200 |
| May 6, 2026 | 3.95 | 3.95 | 3.70 | 3.88 | 3.88 | -1.27% | 68,188,040 |
| 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% | 32,036,100 |
| Apr 29, 2026 | 3.94 | 4.05 | 3.74 | 4.04 | 4.04 | 2.54% | 62,354,390 |
| Apr 28, 2026 | 4.20 | 4.20 | 3.92 | 3.94 | 3.94 | -6.19% | 46,745,000 |
| Apr 27, 2026 | 4.04 | 4.27 | 3.95 | 4.20 | 4.20 | 3.70% | 42,083,620 |
| 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% | 54,363,430 |
| 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 |