CMON Limited (HKG:1792)
Hong Kong · Delayed Price · Currency is HKD 1.420
+0.005 (0.35%)
Nov 10, 2026, 4:08 PM HKT
CMON Limited Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 1.42 | 1.45 | 1.42 | 1.42 | 1.42 | 0.35% | 75,714 |
| Nov 9, 2026 | 1.36 | 1.42 | 1.36 | 1.42 | 1.42 | 4.04% | 392,000 |
| Nov 6, 2026 | 1.40 | 1.40 | 1.36 | 1.36 | 1.36 | -2.51% | 8,000 |
| Nov 5, 2026 | 1.36 | 1.40 | 1.33 | 1.40 | 1.40 | 2.57% | 66,000 |
| Nov 4, 2026 | 1.49 | 1.49 | 1.36 | 1.36 | 1.36 | -8.72% | 83,430 |
| Nov 3, 2026 | 1.48 | 1.49 | 1.45 | 1.49 | 1.49 | -0.67% | 22,000 |
| Nov 2, 2026 | 1.60 | 1.60 | 1.45 | 1.50 | 1.50 | -7.12% | 110,000 |
| Oct 30, 2026 | 1.63 | 1.65 | 1.62 | 1.62 | 1.62 | 0.31% | 80,000 |
| Oct 29, 2026 | 1.60 | 1.61 | 1.60 | 1.61 | 1.61 | 3.21% | 6,000 |
| Oct 28, 2026 | 1.54 | 1.61 | 1.53 | 1.56 | 1.56 | 1.63% | 124,000 |
| Oct 27, 2026 | 1.51 | 1.56 | 1.50 | 1.54 | 1.54 | 0.99% | 57,142 |
| Oct 26, 2026 | 1.30 | 1.56 | 1.30 | 1.52 | 1.52 | 19.22% | 460,400 |
| Oct 23, 2026 | 1.18 | 1.28 | 1.13 | 1.28 | 1.28 | 6.69% | 358,000 |
| Oct 22, 2026 | 1.26 | 1.26 | 1.19 | 1.20 | 1.20 | -6.27% | 250,000 |
| Oct 21, 2026 | 1.30 | 1.30 | 1.28 | 1.28 | 1.28 | -4.49% | 128,000 |
| Oct 20, 2026 | 1.31 | 1.34 | 1.28 | 1.34 | 1.34 | -1.11% | 166,000 |
| Oct 16, 2026 | 1.31 | 1.35 | 1.30 | 1.35 | 1.35 | 0.75% | 2,530,000 |
| Oct 15, 2026 | 1.37 | 1.45 | 1.32 | 1.34 | 1.34 | 0.75% | 226,000 |
| Oct 14, 2026 | 1.38 | 1.38 | 1.31 | 1.33 | 1.33 | -2.92% | 484,000 |
| Oct 13, 2026 | 1.44 | 1.44 | 1.37 | 1.37 | 1.37 | -1.79% | 284,000 |
| Oct 12, 2026 | 1.45 | 1.46 | 1.39 | 1.40 | 1.40 | -5.10% | 232,000 |
| Oct 9, 2026 | 1.44 | 1.48 | 1.38 | 1.47 | 1.47 | 0.68% | 220,857 |
| Oct 8, 2026 | 1.49 | 1.49 | 1.38 | 1.46 | 1.46 | -1.68% | 346,857 |
| Oct 7, 2026 | 1.49 | 1.50 | 1.48 | 1.49 | 1.49 | -1.33% | 140,000 |
| Oct 6, 2026 | 1.54 | 1.54 | 1.49 | 1.51 | 1.51 | -1.31% | 240,000 |
| Oct 5, 2026 | 1.45 | 1.53 | 1.45 | 1.53 | 1.53 | 3.39% | 280,000 |
| Oct 2, 2026 | 1.48 | 1.49 | 1.41 | 1.48 | 1.48 | -1.67% | 352,286 |
| Sep 30, 2026 | 1.59 | 1.62 | 1.49 | 1.50 | 1.50 | -5.36% | 492,000 |
| Sep 29, 2026 | 1.69 | 1.69 | 1.58 | 1.59 | 1.59 | -5.93% | 3,693,714 |
| Sep 28, 2026 | 1.81 | 1.84 | 1.66 | 1.69 | 1.69 | -5.07% | 468,340 |
| Sep 25, 2026 | 1.55 | 1.85 | 1.55 | 1.78 | 1.78 | 14.52% | 1,143,714 |
| Sep 24, 2026 | 1.48 | 1.61 | 1.48 | 1.55 | 1.55 | 1.97% | 286,000 |
| Sep 23, 2026 | 1.49 | 1.53 | 1.44 | 1.52 | 1.52 | -0.33% | 304,000 |
| Sep 22, 2026 | 1.56 | 1.59 | 1.50 | 1.53 | 1.53 | -4.09% | 315,000 |
| Sep 21, 2026 | 1.56 | 1.62 | 1.45 | 1.59 | 1.59 | 0.32% | 475,143 |
| Sep 18, 2026 | 1.64 | 1.67 | 1.54 | 1.59 | 1.59 | -3.94% | 634,857 |
| Sep 17, 2026 | 1.29 | 1.68 | 1.28 | 1.65 | 1.65 | 27.91% | 4,436,282 |
| Sep 16, 2026 | 1.15 | 1.50 | 1.15 | 1.29 | 1.29 | 17.27% | 1,540,285 |
| Sep 15, 2026 | 1.02 | 1.10 | 0.93 | 1.10 | 1.10 | 7.84% | 336,000 |
| Sep 14, 2026 | 1.14 | 1.14 | 1.02 | 1.02 | 1.02 | -14.64% | 798,000 |
| Sep 11, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 68,001 |
| Sep 10, 2026 | 1.00 | 1.20 | 1.00 | 1.20 | 1.20 | 20.10% | 820,855 |
| Sep 9, 2026 | 0.88 | 1.00 | 0.87 | 1.00 | 1.00 | 11.80% | 418,571 |
| Sep 8, 2026 | 0.91 | 0.91 | 0.89 | 0.89 | 0.89 | -3.26% | 8,000 |
| Sep 7, 2026 | 0.96 | 0.96 | 0.92 | 0.92 | 0.92 | -4.17% | 76,000 |
| Sep 4, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -4.00% | 50,000 |
| Sep 3, 2026 | 1.04 | 1.05 | 1.00 | 1.00 | 1.00 | -1.96% | 5,681,714 |
| Sep 2, 2026 | 0.92 | 1.03 | 0.92 | 1.02 | 1.02 | 10.27% | 618,000 |
| Sep 1, 2026 | 0.92 | 0.95 | 0.92 | 0.93 | 0.93 | 0.54% | 2,363,427 |
| Aug 31, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -3.16% | 8,000 |