China Nonferrous Mining Corporation Limited (HKG:1258)
Hong Kong · Delayed Price · Currency is HKD 12.35
-0.37 (-2.91%)
Sep 17, 2025, 4:08 PM HKT
HKG:1258 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 15, 2025 | 8.00 | 8.70 | 7.91 | 8.70 | 8.70 | 8.61% | 20,400,934 |
| Aug 14, 2025 | 8.13 | 8.14 | 7.93 | 8.01 | 8.01 | -0.87% | 8,383,732 |
| Aug 13, 2025 | 7.82 | 8.15 | 7.82 | 8.08 | 8.08 | 4.53% | 20,758,215 |
| Aug 12, 2025 | 7.64 | 7.76 | 7.59 | 7.73 | 7.73 | 0.91% | 7,670,912 |
| Aug 11, 2025 | 7.90 | 7.97 | 7.51 | 7.66 | 7.66 | -2.42% | 16,694,000 |
| 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 |