China Nonferrous Mining Corporation Limited (HKG:1258)
Hong Kong · Delayed Price · Currency is HKD 14.02
-0.50 (-3.44%)
Oct 28, 2025, 4:08 PM HKT
HKG:1258 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 14.53 | 14.53 | 13.89 | 14.02 | 14.02 | -3.44% | 17,084,167 |
| Oct 27, 2025 | 14.46 | 14.95 | 14.15 | 14.52 | 14.52 | 3.05% | 20,999,952 |
| Oct 24, 2025 | 13.81 | 14.32 | 13.80 | 14.09 | 14.09 | 4.22% | 16,969,140 |
| Oct 23, 2025 | 13.90 | 13.99 | 13.05 | 13.52 | 13.52 | -3.43% | 25,155,965 |
| Oct 22, 2025 | 13.28 | 14.09 | 13.24 | 14.00 | 14.00 | 0.07% | 20,093,893 |
| Oct 21, 2025 | 13.80 | 14.45 | 13.58 | 13.99 | 13.99 | 3.71% | 17,244,564 |
| Oct 20, 2025 | 13.75 | 13.90 | 13.22 | 13.49 | 13.49 | -0.37% | 20,373,000 |
| Oct 17, 2025 | 14.35 | 14.40 | 13.37 | 13.54 | 13.54 | -3.29% | 15,978,754 |
| Oct 16, 2025 | 14.48 | 14.55 | 13.81 | 14.00 | 14.00 | -2.91% | 15,711,920 |
| Oct 15, 2025 | 13.92 | 14.55 | 13.51 | 14.42 | 14.42 | 3.74% | 23,963,474 |
| Oct 14, 2025 | 16.08 | 16.16 | 13.64 | 13.90 | 13.90 | -10.73% | 47,256,625 |
| Oct 13, 2025 | 14.20 | 15.60 | 14.17 | 15.57 | 15.57 | 6.35% | 42,233,958 |
| Oct 10, 2025 | 15.86 | 15.92 | 14.52 | 14.64 | 14.64 | -10.51% | 37,666,390 |
| Oct 9, 2025 | 15.68 | 16.52 | 15.20 | 16.36 | 16.36 | 7.77% | 32,743,711 |
| Oct 8, 2025 | 15.52 | 15.56 | 15.02 | 15.18 | 15.18 | -2.06% | 13,585,800 |
| Oct 6, 2025 | 15.78 | 16.36 | 15.45 | 15.50 | 15.50 | -0.51% | 6,815,000 |
| Oct 3, 2025 | 15.53 | 15.76 | 15.07 | 15.58 | 15.58 | 0.32% | 7,782,978 |
| Oct 2, 2025 | 15.00 | 15.73 | 15.00 | 15.53 | 15.53 | 3.67% | 12,437,238 |
| Sep 30, 2025 | 14.81 | 15.10 | 14.33 | 14.98 | 14.98 | 6.70% | 30,835,510 |
| Sep 29, 2025 | 13.74 | 14.30 | 13.38 | 14.04 | 14.04 | 4.93% | 28,688,800 |
| Sep 26, 2025 | 13.35 | 13.88 | 13.01 | 13.38 | 13.38 | -0.37% | 21,471,936 |
| Sep 25, 2025 | 13.00 | 15.68 | 12.95 | 13.43 | 13.43 | 10.99% | 53,146,576 |
| Sep 24, 2025 | 11.93 | 12.21 | 11.45 | 12.10 | 12.10 | 2.89% | 16,414,207 |
| Sep 23, 2025 | 12.29 | 12.50 | 11.35 | 11.76 | 11.76 | -2.65% | 29,783,944 |
| Sep 22, 2025 | 13.22 | 13.22 | 11.71 | 12.08 | 12.08 | -5.99% | 42,383,976 |
| Sep 19, 2025 | 12.12 | 13.09 | 12.12 | 12.85 | 12.85 | 4.47% | 22,805,976 |
| Sep 18, 2025 | 12.28 | 12.52 | 11.90 | 12.30 | 12.30 | -0.40% | 19,445,800 |
| Sep 17, 2025 | 12.88 | 12.88 | 12.20 | 12.35 | 12.35 | -2.91% | 20,147,130 |
| Sep 16, 2025 | 13.20 | 13.50 | 12.30 | 12.72 | 12.72 | -2.23% | 24,229,277 |
| Sep 15, 2025 | 12.84 | 13.45 | 12.71 | 13.01 | 13.01 | 1.96% | 24,430,866 |
| Sep 12, 2025 | 12.22 | 13.19 | 12.21 | 12.76 | 12.76 | 6.07% | 28,668,000 |
| Sep 11, 2025 | 11.50 | 12.15 | 11.24 | 12.03 | 12.03 | 5.80% | 21,575,874 |
| Sep 10, 2025 | 11.24 | 11.39 | 10.90 | 11.37 | 11.37 | 1.25% | 15,432,904 |
| Sep 9, 2025 | 10.89 | 11.47 | 10.74 | 11.23 | 11.23 | 4.37% | 21,922,944 |
| Sep 8, 2025 | 11.19 | 11.33 | 10.55 | 10.76 | 10.76 | -2.09% | 25,199,960 |
| Sep 5, 2025 | 11.02 | 11.11 | 10.62 | 10.99 | 10.99 | 2.71% | 19,394,000 |
| Sep 4, 2025 | 11.42 | 11.85 | 10.56 | 10.70 | 10.70 | -7.84% | 38,644,200 |
| Sep 3, 2025 | 12.00 | 12.07 | 11.22 | 11.61 | 11.61 | 0.17% | 24,172,976 |
| Sep 2, 2025 | 11.00 | 11.83 | 11.00 | 11.59 | 11.59 | 5.84% | 38,340,984 |
| Sep 1, 2025 | 10.55 | 11.14 | 10.36 | 10.95 | 10.95 | 5.69% | 20,157,000 |
| Aug 29, 2025 | 9.10 | 10.69 | 9.10 | 10.36 | 10.36 | 8.37% | 29,259,496 |
| Aug 28, 2025 | 9.78 | 9.78 | 9.31 | 9.56 | 9.56 | -0.62% | 15,837,300 |
| Aug 27, 2025 | 9.56 | 9.79 | 9.40 | 9.62 | 9.62 | 1.91% | 14,923,058 |
| Aug 26, 2025 | 9.19 | 9.81 | 9.12 | 9.44 | 9.44 | 2.72% | 26,764,290 |
| Aug 25, 2025 | 8.69 | 9.22 | 8.57 | 9.19 | 9.19 | 9.40% | 17,265,690 |
| Aug 22, 2025 | 8.51 | 8.51 | 8.31 | 8.40 | 8.40 | -0.24% | 8,754,215 |
| Aug 21, 2025 | 8.68 | 8.68 | 8.34 | 8.42 | 8.42 | -0.59% | 7,946,000 |
| Aug 20, 2025 | 8.37 | 8.70 | 8.22 | 8.47 | 8.47 | -0.24% | 11,029,000 |
| Aug 19, 2025 | 8.60 | 8.64 | 8.43 | 8.49 | 8.49 | 0.12% | 7,462,000 |
| Aug 18, 2025 | 8.70 | 8.77 | 8.44 | 8.48 | 8.48 | -2.53% | 16,050,090 |