China Nonferrous Mining Corporation Limited (HKG:1258)
Hong Kong · Delayed Price · Currency is HKD 7.85
+0.17 (2.21%)
Aug 8, 2025, 4:08 PM HKT
HKG:1258 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 7.62 | 7.93 | 7.62 | 7.85 | 7.85 | 2.21% | 13,131,952 |
| Aug 7, 2025 | 7.60 | 7.72 | 7.49 | 7.68 | 7.68 | 0.13% | 8,160,976 |
| Aug 6, 2025 | 7.59 | 7.83 | 7.59 | 7.67 | 7.67 | 1.05% | 7,869,200 |
| Aug 5, 2025 | 7.48 | 7.60 | 7.36 | 7.59 | 7.59 | 1.61% | 5,554,224 |
| Aug 4, 2025 | 7.30 | 7.48 | 7.28 | 7.47 | 7.47 | 2.33% | 19,250,000 |
| Aug 1, 2025 | 7.65 | 7.71 | 7.29 | 7.30 | 7.30 | -4.58% | 11,710,110 |
| Jul 31, 2025 | 7.85 | 7.95 | 7.57 | 7.65 | 7.65 | -3.53% | 17,108,498 |
| Jul 30, 2025 | 8.00 | 8.24 | 7.85 | 7.93 | 7.93 | -0.13% | 7,523,000 |
| Jul 29, 2025 | 7.83 | 7.94 | 7.67 | 7.94 | 7.94 | -0.13% | 13,333,000 |
| Jul 28, 2025 | 7.92 | 8.04 | 7.77 | 7.95 | 7.95 | 0.38% | 11,809,200 |
| Jul 25, 2025 | 7.97 | 8.02 | 7.71 | 7.92 | 7.92 | -0.38% | 15,396,000 |
| Jul 24, 2025 | 7.76 | 8.18 | 7.67 | 7.95 | 7.95 | -2.09% | 36,340,936 |
| Jul 23, 2025 | 8.12 | 8.35 | 7.94 | 8.12 | 8.12 | - | 20,013,884 |
| Jul 22, 2025 | 7.92 | 8.21 | 7.87 | 8.12 | 8.12 | 3.18% | 15,332,000 |
| Jul 21, 2025 | 7.58 | 7.93 | 7.58 | 7.87 | 7.87 | 4.10% | 12,586,116 |
| Jul 18, 2025 | 7.50 | 7.73 | 7.46 | 7.56 | 7.56 | 2.02% | 9,679,041 |
| Jul 17, 2025 | 7.59 | 7.59 | 7.36 | 7.41 | 7.41 | -2.50% | 10,472,912 |
| Jul 16, 2025 | 7.42 | 7.66 | 7.41 | 7.60 | 7.60 | 2.43% | 12,258,000 |
| Jul 15, 2025 | 7.45 | 7.49 | 7.19 | 7.42 | 7.42 | 0.95% | 12,752,000 |
| Jul 14, 2025 | 7.24 | 7.40 | 7.15 | 7.35 | 7.35 | 2.80% | 10,704,000 |
| Jul 11, 2025 | 7.10 | 7.35 | 7.08 | 7.15 | 7.15 | 1.27% | 13,436,000 |
| Jul 10, 2025 | 7.17 | 7.22 | 6.99 | 7.06 | 7.06 | -1.53% | 8,657,000 |
| Jul 9, 2025 | 7.31 | 7.31 | 6.89 | 7.17 | 7.17 | -0.97% | 25,754,000 |
| Jul 8, 2025 | 7.35 | 7.35 | 7.15 | 7.24 | 7.24 | -0.69% | 14,117,800 |
| Jul 7, 2025 | 7.32 | 7.32 | 7.08 | 7.29 | 7.29 | -0.68% | 20,331,444 |
| Jul 4, 2025 | 7.49 | 7.49 | 7.22 | 7.34 | 7.34 | -2.78% | 16,875,000 |
| Jul 3, 2025 | 7.64 | 7.66 | 7.35 | 7.55 | 7.55 | 0.67% | 18,366,834 |
| Jul 2, 2025 | 7.42 | 7.66 | 7.40 | 7.50 | 7.50 | 2.88% | 20,698,584 |
| Jun 30, 2025 | 7.43 | 7.52 | 7.13 | 7.29 | 7.29 | -4.46% | 12,837,800 |
| Jun 27, 2025 | 7.62 | 7.80 | 7.47 | 7.63 | 7.29 | 3.39% | 24,171,476 |
| Jun 26, 2025 | 7.12 | 7.40 | 7.10 | 7.38 | 7.05 | 4.09% | 15,143,000 |
| Jun 25, 2025 | 7.06 | 7.15 | 6.97 | 7.09 | 6.78 | 0.57% | 9,557,372 |
| Jun 24, 2025 | 6.96 | 7.12 | 6.91 | 7.05 | 6.74 | 1.29% | 12,422,679 |
| Jun 23, 2025 | 6.90 | 7.00 | 6.87 | 6.96 | 6.65 | 0.14% | 6,683,976 |
| Jun 20, 2025 | 6.87 | 7.00 | 6.87 | 6.95 | 6.64 | 1.02% | 8,065,000 |
| Jun 19, 2025 | 7.13 | 7.13 | 6.78 | 6.88 | 6.58 | -3.51% | 14,239,000 |
| Jun 18, 2025 | 7.03 | 7.18 | 7.00 | 7.13 | 6.82 | 1.13% | 11,628,311 |
| Jun 17, 2025 | 6.95 | 7.09 | 6.82 | 7.05 | 6.74 | 2.32% | 15,212,866 |
| Jun 16, 2025 | 6.96 | 7.14 | 6.74 | 6.89 | 6.59 | -0.43% | 20,822,600 |
| Jun 13, 2025 | 6.92 | 7.15 | 6.86 | 6.92 | 6.61 | - | 24,849,160 |
| Jun 12, 2025 | 6.86 | 7.05 | 6.83 | 6.92 | 6.61 | 0.29% | 24,410,004 |
| Jun 11, 2025 | 6.51 | 6.95 | 6.45 | 6.90 | 6.60 | 5.99% | 33,214,786 |
| Jun 10, 2025 | 6.28 | 6.56 | 6.22 | 6.51 | 6.22 | 3.01% | 19,158,798 |
| Jun 9, 2025 | 6.35 | 6.38 | 6.17 | 6.32 | 6.04 | -0.47% | 17,196,150 |
| Jun 6, 2025 | 6.18 | 6.39 | 6.13 | 6.35 | 6.07 | 3.42% | 16,296,176 |
| Jun 5, 2025 | 6.07 | 6.18 | 6.04 | 6.14 | 5.87 | 2.33% | 16,053,000 |
| Jun 4, 2025 | 5.92 | 6.02 | 5.85 | 6.00 | 5.74 | 2.92% | 10,965,000 |
| Jun 3, 2025 | 5.80 | 5.93 | 5.80 | 5.83 | 5.57 | 0.87% | 9,950,000 |
| Jun 2, 2025 | 5.76 | 5.80 | 5.64 | 5.78 | 5.52 | 0.35% | 1,957,000 |
| May 30, 2025 | 5.76 | 5.86 | 5.74 | 5.76 | 5.51 | -1.20% | 7,737,446 |