China Nonferrous Mining Corporation Limited (HKG:1258)
Hong Kong · Delayed Price · Currency is HKD 14.02
+0.32 (2.34%)
Nov 19, 2025, 9:50 AM HKT
HKG:1258 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 14.09 | 14.09 | 13.64 | 13.69 | - | -3.52% | 3,307,000 |
| Nov 17, 2025 | 14.37 | 14.69 | 13.86 | 14.19 | 14.19 | -2.07% | 9,273,849 |
| Nov 14, 2025 | 15.03 | 15.24 | 14.45 | 14.49 | 14.49 | -6.09% | 10,596,980 |
| Nov 13, 2025 | 14.86 | 15.53 | 14.86 | 15.43 | 15.43 | 3.91% | 11,789,200 |
| Nov 12, 2025 | 14.79 | 15.04 | 14.40 | 14.85 | 14.85 | 1.30% | 10,100,970 |
| Nov 11, 2025 | 14.85 | 15.11 | 14.40 | 14.66 | 14.66 | 0.41% | 6,869,530 |
| Nov 10, 2025 | 14.18 | 14.90 | 14.18 | 14.60 | 14.60 | 3.18% | 18,133,600 |
| Nov 7, 2025 | 14.06 | 14.23 | 13.64 | 14.15 | 14.15 | 1.29% | 9,729,404 |
| Nov 6, 2025 | 13.80 | 14.08 | 13.74 | 13.97 | 13.97 | 2.12% | 12,705,550 |
| Nov 5, 2025 | 13.12 | 13.79 | 12.85 | 13.68 | 13.68 | 3.56% | 17,945,990 |
| Nov 4, 2025 | 13.58 | 13.63 | 12.99 | 13.21 | 13.21 | -2.87% | 17,441,500 |
| Nov 3, 2025 | 14.02 | 14.20 | 13.35 | 13.60 | 13.60 | -5.23% | 21,414,700 |
| Oct 31, 2025 | 14.88 | 15.08 | 14.35 | 14.35 | 14.35 | -4.65% | 16,892,760 |
| Oct 30, 2025 | 14.58 | 15.08 | 14.37 | 15.05 | 15.05 | 7.35% | 26,383,040 |
| Oct 28, 2025 | 14.53 | 14.53 | 13.89 | 14.02 | 14.02 | -3.44% | 17,076,160 |
| Oct 27, 2025 | 14.46 | 14.95 | 14.15 | 14.52 | 14.52 | 3.05% | 20,999,950 |
| Oct 24, 2025 | 13.81 | 14.32 | 13.80 | 14.09 | 14.09 | 4.22% | 16,968,140 |
| Oct 23, 2025 | 13.90 | 13.99 | 13.05 | 13.52 | 13.52 | -3.43% | 25,152,960 |
| Oct 22, 2025 | 13.28 | 14.09 | 13.24 | 14.00 | 14.00 | 0.07% | 20,093,890 |
| Oct 21, 2025 | 13.80 | 14.45 | 13.58 | 13.99 | 13.99 | 3.71% | 17,243,560 |
| 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% | 15,961,750 |
| 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% | 23,940,470 |
| Oct 14, 2025 | 16.08 | 16.16 | 13.64 | 13.90 | 13.90 | -10.73% | 47,254,620 |
| Oct 13, 2025 | 14.20 | 15.60 | 14.17 | 15.57 | 15.57 | 6.35% | 42,233,950 |
| Oct 10, 2025 | 15.86 | 15.92 | 14.52 | 14.64 | 14.64 | -10.51% | 37,652,390 |
| Oct 9, 2025 | 15.68 | 16.52 | 15.20 | 16.36 | 16.36 | 7.77% | 32,742,710 |
| Oct 8, 2025 | 15.52 | 15.56 | 15.02 | 15.18 | 15.18 | -2.06% | 13,583,800 |
| 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% | 7,777,978 |
| Oct 2, 2025 | 15.00 | 15.73 | 15.00 | 15.53 | 15.53 | 3.67% | 12,437,230 |
| Sep 30, 2025 | 14.81 | 15.10 | 14.33 | 14.98 | 14.98 | 6.70% | 30,832,510 |
| 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% | 21,449,930 |
| Sep 25, 2025 | 13.00 | 15.68 | 12.95 | 13.43 | 13.43 | 10.99% | 53,141,570 |
| Sep 24, 2025 | 11.93 | 12.21 | 11.45 | 12.10 | 12.10 | 2.89% | 16,410,200 |
| Sep 23, 2025 | 12.29 | 12.50 | 11.35 | 11.76 | 11.76 | -2.65% | 29,779,940 |
| Sep 22, 2025 | 13.22 | 13.22 | 11.71 | 12.08 | 12.08 | -5.99% | 42,382,970 |
| Sep 19, 2025 | 12.12 | 13.09 | 12.12 | 12.85 | 12.85 | 4.47% | 22,805,970 |
| Sep 18, 2025 | 12.28 | 12.52 | 11.90 | 12.30 | 12.30 | -0.40% | 19,443,800 |
| Sep 17, 2025 | 12.88 | 12.88 | 12.20 | 12.35 | 12.35 | -2.91% | 20,139,130 |
| Sep 16, 2025 | 13.20 | 13.50 | 12.30 | 12.72 | 12.72 | -2.23% | 24,229,270 |
| Sep 15, 2025 | 12.84 | 13.45 | 12.71 | 13.01 | 13.01 | 1.96% | 24,430,860 |
| Sep 12, 2025 | 12.22 | 13.19 | 12.21 | 12.76 | 12.76 | 6.07% | 28,659,000 |
| Sep 11, 2025 | 11.50 | 12.15 | 11.24 | 12.03 | 12.03 | 5.80% | 21,575,870 |
| Sep 10, 2025 | 11.24 | 11.39 | 10.90 | 11.37 | 11.37 | 1.25% | 15,431,900 |
| Sep 9, 2025 | 10.89 | 11.47 | 10.74 | 11.23 | 11.23 | 4.37% | 21,921,940 |
| Sep 8, 2025 | 11.19 | 11.33 | 10.55 | 10.76 | 10.76 | -2.09% | 25,188,960 |
| Sep 5, 2025 | 11.02 | 11.11 | 10.62 | 10.99 | 10.99 | 2.71% | 19,393,000 |