China Kingstone Mining Holdings Limited (HKG:1380)
Hong Kong · Delayed Price · Currency is HKD 0.6300
0.00 (0.00%)
Jun 18, 2026, 3:58 PM HKT
HKG:1380 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 0.64 | 0.65 | 0.62 | 0.63 | 0.63 | - | 1,590,000 |
| Jun 17, 2026 | 0.58 | 0.68 | 0.58 | 0.63 | 0.63 | 10.53% | 5,288,400 |
| Jun 16, 2026 | 0.55 | 0.59 | 0.55 | 0.57 | 0.57 | 1.79% | 320,000 |
| Jun 15, 2026 | 0.57 | 0.58 | 0.56 | 0.56 | 0.56 | -1.75% | 170,000 |
| Jun 12, 2026 | 0.56 | 0.57 | 0.55 | 0.57 | 0.57 | 1.79% | 200,000 |
| Jun 11, 2026 | 0.57 | 0.57 | 0.55 | 0.56 | 0.56 | - | 420,000 |
| Jun 10, 2026 | 0.56 | 0.56 | 0.53 | 0.56 | 0.56 | -1.75% | 1,540,000 |
| Jun 9, 2026 | 0.57 | 0.57 | 0.54 | 0.57 | 0.57 | - | 785,000 |
| Jun 8, 2026 | 0.57 | 0.57 | 0.56 | 0.57 | 0.57 | -3.39% | 290,000 |
| Jun 5, 2026 | 0.60 | 0.60 | 0.56 | 0.59 | 0.59 | 1.72% | 530,500 |
| Jun 4, 2026 | 0.54 | 0.59 | 0.54 | 0.58 | 0.58 | -1.69% | 530,000 |
| Jun 3, 2026 | 0.59 | 0.59 | 0.58 | 0.59 | 0.59 | 1.72% | 210,000 |
| Jun 2, 2026 | 0.60 | 0.60 | 0.58 | 0.58 | 0.58 | - | 190,000 |
| Jun 1, 2026 | 0.60 | 0.62 | 0.58 | 0.58 | 0.58 | 7.41% | 1,250,000 |
| May 29, 2026 | 0.57 | 0.57 | 0.54 | 0.54 | 0.54 | -3.57% | 1,634,650 |
| May 28, 2026 | 0.58 | 0.58 | 0.56 | 0.56 | 0.56 | -3.45% | 1,790,000 |
| May 27, 2026 | 0.58 | 0.60 | 0.58 | 0.58 | 0.58 | - | 1,060,000 |
| May 26, 2026 | 0.60 | 0.60 | 0.56 | 0.58 | 0.58 | -3.33% | 900,000 |
| May 22, 2026 | 0.63 | 0.63 | 0.57 | 0.60 | 0.60 | 5.26% | 1,008,000 |
| May 21, 2026 | 0.58 | 0.60 | 0.56 | 0.57 | 0.57 | -1.72% | 1,170,000 |
| May 20, 2026 | 0.60 | 0.60 | 0.58 | 0.58 | 0.58 | -3.33% | 212,700 |
| May 19, 2026 | 0.60 | 0.60 | 0.59 | 0.60 | 0.60 | 5.26% | 520,000 |
| May 18, 2026 | 0.61 | 0.63 | 0.57 | 0.57 | 0.57 | -1.72% | 1,330,000 |
| May 15, 2026 | 0.57 | 0.59 | 0.57 | 0.58 | 0.58 | 5.45% | 1,190,000 |
| May 14, 2026 | 0.56 | 0.57 | 0.55 | 0.55 | 0.55 | -1.79% | 592,000 |
| May 13, 2026 | 0.57 | 0.58 | 0.54 | 0.56 | 0.56 | - | 970,000 |
| May 12, 2026 | 0.55 | 0.56 | 0.54 | 0.56 | 0.56 | 1.82% | 990,000 |
| May 11, 2026 | 0.57 | 0.59 | 0.53 | 0.55 | 0.55 | -5.17% | 4,741,500 |
| May 8, 2026 | 0.58 | 0.58 | 0.56 | 0.58 | 0.58 | - | 440,000 |
| May 7, 2026 | 0.57 | 0.58 | 0.56 | 0.58 | 0.58 | 1.75% | 3,862,020 |
| May 6, 2026 | 0.60 | 0.61 | 0.57 | 0.57 | 0.57 | -3.39% | 1,260,000 |
| May 5, 2026 | 0.62 | 0.62 | 0.59 | 0.59 | 0.59 | -6.35% | 980,000 |
| May 4, 2026 | 0.65 | 0.65 | 0.62 | 0.63 | 0.63 | 3.28% | 1,030,000 |
| Apr 30, 2026 | 0.60 | 0.61 | 0.58 | 0.61 | 0.61 | - | 370,000 |
| Apr 29, 2026 | 0.61 | 0.63 | 0.60 | 0.61 | 0.61 | - | 790,000 |
| Apr 28, 2026 | 0.64 | 0.64 | 0.61 | 0.61 | 0.61 | -4.69% | 830,000 |
| Apr 27, 2026 | 0.59 | 0.71 | 0.59 | 0.64 | 0.64 | 12.28% | 4,610,000 |
| Apr 24, 2026 | 0.59 | 0.59 | 0.56 | 0.57 | 0.57 | -3.39% | 1,368,000 |
| Apr 23, 2026 | 0.53 | 0.65 | 0.53 | 0.59 | 0.59 | 5.36% | 2,130,000 |
| Apr 22, 2026 | 0.58 | 0.58 | 0.55 | 0.56 | 0.56 | -3.45% | 4,451,000 |
| Apr 21, 2026 | 0.59 | 0.61 | 0.58 | 0.58 | 0.58 | -1.69% | 430,000 |
| Apr 20, 2026 | 0.60 | 0.61 | 0.57 | 0.59 | 0.59 | -1.67% | 1,487,000 |
| Apr 17, 2026 | 0.62 | 0.62 | 0.57 | 0.60 | 0.60 | -3.23% | 4,120,000 |
| Apr 16, 2026 | 0.63 | 0.63 | 0.62 | 0.62 | 0.62 | -3.13% | 1,670,000 |
| Apr 15, 2026 | 0.64 | 0.65 | 0.62 | 0.64 | 0.64 | 1.59% | 1,370,000 |
| Apr 14, 2026 | 0.64 | 0.66 | 0.63 | 0.63 | 0.63 | - | 1,870,000 |
| Apr 13, 2026 | 0.65 | 0.67 | 0.63 | 0.63 | 0.63 | -5.97% | 840,000 |
| Apr 10, 2026 | 0.69 | 0.70 | 0.65 | 0.67 | 0.67 | - | 1,790,000 |
| Apr 9, 2026 | 0.67 | 0.68 | 0.67 | 0.67 | 0.67 | - | 630,250 |
| Apr 8, 2026 | 0.70 | 0.70 | 0.67 | 0.67 | 0.67 | -4.29% | 2,680,000 |