Skip to main content
logo
CGN Mining Company Limited (HKG:1164)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
2.070
-0.010 (-0.48%)
Oct 9, 2026, 4:08 PM HKT

CGN Mining Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 9, 20262.052.081.952.072.07-0.48%70,297,500
Oct 8, 20262.152.172.082.082.08-6.09%38,204,319
Oct 7, 20262.222.252.182.222.225.23%25,298,170
Oct 6, 20262.092.152.092.112.110.72%7,314,688
Oct 5, 20262.052.102.052.092.090.48%6,380,408
Oct 2, 20262.122.122.012.082.08-1.65%11,541,460
Sep 30, 20262.072.222.052.122.122.42%83,018,604
Sep 29, 20262.072.082.032.072.07-31,204,406
Sep 28, 20262.152.152.052.072.07-2.13%43,655,000
Sep 25, 20262.152.162.092.112.11-2.76%16,480,000
Sep 24, 20262.162.192.152.172.17-2.69%23,990,000
Sep 23, 20262.182.242.172.232.232.53%32,815,000
Sep 22, 20262.272.272.172.182.18-2.25%42,781,641
Sep 21, 20262.232.252.182.232.23-1.98%48,487,360
Sep 18, 20262.152.282.132.272.278.35%186,127,929
Sep 17, 20262.082.122.042.102.10-1.41%46,336,716
Sep 16, 20262.022.151.972.132.135.46%94,774,000
Sep 15, 20262.142.152.002.022.02-5.62%105,357,422
Sep 14, 20262.272.272.122.142.14-6.36%83,603,764
Sep 11, 20262.362.362.222.282.28-4.60%64,152,411
Sep 10, 20262.592.592.382.392.39-8.08%45,692,000
Sep 9, 20262.512.652.412.602.607.00%58,226,974
Sep 8, 20262.492.562.402.432.43-1.22%46,965,277
Sep 7, 20262.442.522.442.462.460.82%19,990,750
Sep 4, 20262.562.572.422.442.44-0.61%35,538,888
Sep 3, 20262.442.502.442.462.462.08%21,653,108
Sep 2, 20262.502.502.382.412.41-4.75%66,668,053
Sep 1, 20262.622.652.512.532.53-3.81%43,606,930
Aug 31, 20262.762.762.592.632.63-8.54%88,665,187
Aug 28, 20262.932.942.762.872.87-6.21%106,236,018
Aug 27, 20263.063.122.983.063.060.82%39,366,062
Aug 26, 20263.003.102.953.043.045.20%66,209,790
Aug 25, 20262.952.952.772.892.89-1.03%47,114,770
Aug 24, 20263.093.152.892.922.92-1.85%62,877,031
Aug 21, 20262.703.012.692.972.979.19%75,181,280
Aug 20, 20262.702.852.682.722.722.45%25,289,430
Aug 19, 20262.692.772.632.662.66-2.39%31,911,800
Aug 18, 20262.822.842.692.722.72-3.37%23,716,010
Aug 17, 20262.722.892.722.822.824.26%30,057,120
Aug 14, 20262.602.752.562.702.703.85%28,292,740
Aug 13, 20262.682.742.592.602.60-2.26%25,655,260
Aug 12, 20262.672.702.612.662.661.14%25,878,860
Aug 11, 20262.722.752.612.632.63-4.19%31,845,000
Aug 10, 20262.842.842.702.752.75-0.18%43,035,400
Aug 7, 20262.672.772.672.752.754.36%33,696,440
Aug 6, 20262.802.892.632.642.64-5.72%84,142,040
Aug 5, 20262.692.812.652.802.806.07%58,974,645
Aug 4, 20262.572.692.512.642.646.04%51,644,450
Aug 3, 20262.452.542.442.492.492.69%30,149,426
Jul 31, 20262.502.522.382.422.423.42%53,545,000