China Kingstone Mining Holdings Limited (HKG:1380)
Hong Kong · Delayed Price · Currency is HKD 0.7800
-0.0300 (-3.70%)
Jan 22, 2026, 3:58 PM HKT
HKG:1380 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 0.77 | 0.82 | 0.77 | 0.81 | 0.81 | 5.19% | 3,690,100 |
| Jan 20, 2026 | 0.74 | 0.80 | 0.74 | 0.77 | 0.77 | 5.48% | 5,943,000 |
| Jan 19, 2026 | 0.92 | 0.92 | 0.73 | 0.73 | 0.73 | -21.51% | 18,460,000 |
| Jan 16, 2026 | 0.94 | 0.95 | 0.88 | 0.93 | 0.93 | -2.11% | 5,148,025 |
| Jan 15, 2026 | 0.87 | 0.97 | 0.87 | 0.95 | 0.95 | 7.95% | 12,978,450 |
| Jan 14, 2026 | 0.92 | 0.98 | 0.87 | 0.88 | 0.88 | -4.35% | 11,715,000 |
| Jan 13, 2026 | 0.81 | 0.92 | 0.81 | 0.92 | 0.92 | 10.84% | 9,426,800 |
| Jan 12, 2026 | 0.84 | 0.89 | 0.81 | 0.83 | 0.83 | -1.19% | 8,360,000 |
| Jan 9, 2026 | 0.81 | 0.87 | 0.79 | 0.84 | 0.84 | 1.20% | 4,950,500 |
| Jan 8, 2026 | 0.75 | 0.86 | 0.75 | 0.83 | 0.83 | 12.16% | 13,076,500 |
| Jan 7, 2026 | 0.70 | 0.77 | 0.70 | 0.74 | 0.74 | 2.78% | 8,370,100 |
| Jan 6, 2026 | 0.75 | 0.76 | 0.71 | 0.72 | 0.72 | -4.00% | 4,400,000 |
| Jan 5, 2026 | 0.70 | 0.75 | 0.68 | 0.75 | 0.75 | 7.14% | 3,900,000 |
| Jan 2, 2026 | 0.71 | 0.74 | 0.69 | 0.70 | 0.70 | 1.45% | 6,630,000 |
| Dec 31, 2025 | 0.75 | 0.75 | 0.69 | 0.69 | 0.69 | -4.17% | 5,120,000 |
| Dec 30, 2025 | 0.81 | 0.83 | 0.72 | 0.72 | 0.72 | -10.00% | 13,311,000 |
| Dec 29, 2025 | 0.62 | 0.83 | 0.61 | 0.80 | 0.80 | 33.33% | 27,922,320 |
| Dec 24, 2025 | 0.59 | 0.60 | 0.58 | 0.60 | 0.60 | 1.69% | 1,555,500 |
| Dec 23, 2025 | 0.60 | 0.61 | 0.58 | 0.59 | 0.59 | - | 5,180,000 |
| Dec 22, 2025 | 0.54 | 0.60 | 0.54 | 0.59 | 0.59 | 5.36% | 9,822,500 |
| Dec 19, 2025 | 0.56 | 0.57 | 0.54 | 0.56 | 0.56 | - | 2,055,000 |
| Dec 18, 2025 | 0.57 | 0.57 | 0.55 | 0.56 | 0.56 | -1.75% | 4,865,000 |
| Dec 17, 2025 | 0.60 | 0.60 | 0.56 | 0.57 | 0.57 | -5.00% | 1,780,000 |
| Dec 16, 2025 | 0.57 | 0.62 | 0.55 | 0.60 | 0.60 | 5.26% | 10,660,330 |
| Dec 15, 2025 | 0.51 | 0.58 | 0.51 | 0.57 | 0.57 | 11.76% | 14,125,000 |
| Dec 12, 2025 | 0.56 | 0.58 | 0.50 | 0.51 | 0.51 | -12.07% | 16,514,000 |
| Dec 11, 2025 | 0.60 | 0.63 | 0.56 | 0.58 | 0.58 | -1.69% | 13,160,540 |
| Dec 10, 2025 | 0.64 | 0.68 | 0.58 | 0.59 | 0.59 | -7.81% | 13,010,000 |
| Dec 9, 2025 | 0.62 | 0.67 | 0.51 | 0.64 | 0.64 | 1.59% | 45,143,570 |
| Dec 8, 2025 | 0.77 | 0.95 | 0.48 | 0.63 | 0.63 | -5.97% | 107,871,100 |
| Dec 5, 2025 | 0.49 | 0.68 | 0.49 | 0.67 | 0.67 | 38.14% | 52,277,230 |
| Dec 4, 2025 | 0.38 | 0.49 | 0.38 | 0.49 | 0.49 | 27.63% | 33,564,070 |
| Dec 3, 2025 | 0.33 | 0.40 | 0.33 | 0.38 | 0.38 | 16.92% | 40,062,470 |
| Dec 2, 2025 | 0.25 | 0.39 | 0.25 | 0.33 | 0.33 | 30.00% | 90,949,000 |
| Dec 1, 2025 | 0.23 | 0.26 | 0.23 | 0.25 | 0.25 | 10.13% | 16,210,270 |
| Nov 28, 2025 | 0.21 | 0.24 | 0.21 | 0.23 | 0.23 | 10.73% | 32,950,050 |
| Nov 27, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 0.49% | 9,610,000 |
| Nov 26, 2025 | 0.21 | 0.21 | 0.18 | 0.20 | 0.20 | -0.49% | 50,900,000 |
| Nov 25, 2025 | 0.17 | 0.21 | 0.17 | 0.21 | 0.21 | 23.49% | 33,125,000 |
| Nov 24, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | -4.05% | 3,690,000 |
| Nov 21, 2025 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | -6.49% | 7,080,000 |
| Nov 20, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -1.60% | 5,530,000 |
| Nov 19, 2025 | 0.18 | 0.20 | 0.18 | 0.19 | 0.19 | 1.62% | 21,930,000 |
| Nov 18, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -1.07% | 9,360,000 |
| Nov 17, 2025 | 0.15 | 0.19 | 0.15 | 0.19 | 0.19 | 16.88% | 16,560,000 |
| Nov 14, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -6.43% | 5,460,045 |
| Nov 13, 2025 | 0.13 | 0.20 | 0.13 | 0.17 | 0.17 | 28.57% | 31,420,920 |
| Nov 12, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -4.32% | 2,720,000 |
| Nov 11, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -3.47% | 2,072,500 |
| Nov 10, 2025 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | 0.70% | 936,000 |