China Kingstone Mining Holdings Limited (HKG:1380)
Hong Kong · Delayed Price · Currency is HKD 0.3650
-0.0250 (-6.41%)
Oct 7, 2026, 1:24 PM HKT
HKG:1380 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 0.38 | 0.38 | 0.36 | 0.37 | 0.37 | -6.41% | 50,000 |
| Oct 6, 2026 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Oct 5, 2026 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 1.30% | 40,000 |
| Oct 2, 2026 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | -3.75% | 50,000 |
| Sep 30, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 110,000 |
| Sep 29, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Sep 28, 2026 | 0.42 | 0.42 | 0.40 | 0.40 | 0.40 | -3.61% | 733,000 |
| Sep 25, 2026 | 0.42 | 0.43 | 0.40 | 0.42 | 0.42 | 12.16% | 940,000 |
| Sep 24, 2026 | 0.32 | 0.37 | 0.32 | 0.37 | 0.37 | 7.25% | 280,050 |
| Sep 23, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -1.43% | 20,000 |
| Sep 22, 2026 | 0.36 | 0.36 | 0.32 | 0.35 | 0.35 | -2.78% | 690,000 |
| Sep 21, 2026 | 0.36 | 0.37 | 0.36 | 0.36 | 0.36 | -4.00% | 110,000 |
| Sep 18, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 1.35% | 170,000 |
| Sep 17, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | 30,000 |
| Sep 16, 2026 | 0.38 | 0.38 | 0.37 | 0.37 | 0.37 | - | 200,000 |
| Sep 15, 2026 | 0.39 | 0.39 | 0.37 | 0.37 | 0.37 | -3.90% | 80,000 |
| Sep 14, 2026 | 0.40 | 0.40 | 0.38 | 0.39 | 0.39 | -3.75% | 470,000 |
| Sep 11, 2026 | 0.39 | 0.40 | 0.37 | 0.40 | 0.40 | 11.11% | 840,000 |
| Sep 10, 2026 | 0.41 | 0.41 | 0.36 | 0.36 | 0.36 | -13.25% | 1,290,010 |
| Sep 9, 2026 | 0.43 | 0.43 | 0.42 | 0.42 | 0.42 | 3.75% | 120,000 |
| Sep 8, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 20,000 |
| Sep 7, 2026 | 0.42 | 0.42 | 0.40 | 0.40 | 0.40 | -5.88% | 900,000 |
| Sep 4, 2026 | 0.42 | 0.43 | 0.42 | 0.43 | 0.43 | 2.41% | 170,000 |
| Sep 3, 2026 | 0.42 | 0.42 | 0.41 | 0.42 | 0.42 | -1.19% | 360,460 |
| Sep 2, 2026 | 0.43 | 0.43 | 0.42 | 0.42 | 0.42 | -2.33% | 440,020 |
| Sep 1, 2026 | 0.42 | 0.43 | 0.42 | 0.43 | 0.43 | -1.15% | 140,000 |
| Aug 31, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -3.33% | 130,750 |
| Aug 28, 2026 | 0.50 | 0.50 | 0.43 | 0.45 | 0.45 | 3.45% | 320,000 |
| Aug 27, 2026 | 0.46 | 0.46 | 0.44 | 0.44 | 0.44 | -6.45% | 50,000 |
| Aug 26, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | 110,000 |
| Aug 25, 2026 | 0.46 | 0.48 | 0.46 | 0.47 | 0.47 | 3.33% | 450,000 |
| Aug 24, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 60,000 |
| Aug 21, 2026 | 0.47 | 0.48 | 0.45 | 0.45 | 0.45 | 1.12% | 430,000 |
| Aug 20, 2026 | 0.47 | 0.47 | 0.45 | 0.45 | 0.45 | 1.14% | 240,000 |
| Aug 19, 2026 | 0.48 | 0.48 | 0.44 | 0.44 | 0.44 | -8.33% | 990,000 |
| Aug 18, 2026 | 0.50 | 0.50 | 0.48 | 0.48 | 0.48 | -9.43% | 795,500 |
| Aug 17, 2026 | 0.53 | 0.54 | 0.48 | 0.53 | 0.53 | - | 2,110,000 |
| Aug 14, 2026 | 0.53 | 0.53 | 0.52 | 0.53 | 0.53 | 3.92% | 420,000 |
| Aug 13, 2026 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | 30,000 |
| Aug 12, 2026 | 0.50 | 0.51 | 0.50 | 0.51 | 0.51 | - | 90,000 |
| Aug 11, 2026 | 0.49 | 0.52 | 0.49 | 0.51 | 0.51 | - | 60,000 |
| Aug 10, 2026 | 0.55 | 0.55 | 0.49 | 0.51 | 0.51 | 2.00% | 620,000 |
| Aug 7, 2026 | 0.50 | 0.53 | 0.50 | 0.50 | 0.50 | 4.17% | 1,020,250 |
| Aug 6, 2026 | 0.46 | 0.50 | 0.46 | 0.48 | 0.48 | 7.87% | 595,450 |
| Aug 5, 2026 | 0.47 | 0.47 | 0.44 | 0.45 | 0.45 | -3.26% | 1,250,000 |
| Aug 4, 2026 | 0.49 | 0.52 | 0.46 | 0.46 | 0.46 | -3.16% | 1,020,314 |
| Aug 3, 2026 | 0.44 | 0.50 | 0.44 | 0.48 | 0.48 | 7.95% | 1,340,000 |
| Jul 31, 2026 | 0.45 | 0.46 | 0.44 | 0.44 | 0.44 | - | 420,000 |
| Jul 30, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | 40,000 |
| Jul 29, 2026 | 0.43 | 0.46 | 0.43 | 0.44 | 0.44 | 7.32% | 1,130,000 |