CMON Limited (HKG:1792)
Hong Kong · Delayed Price · Currency is HKD 0.9000
-0.0500 (-5.26%)
Jul 15, 2026, 11:45 AM HKT
CMON Limited Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 1.06% | 2,000 |
| Jul 13, 2026 | 0.94 | 0.94 | 0.91 | 0.94 | 0.94 | -2.08% | 66,571 |
| Jul 10, 2026 | 0.98 | 0.98 | 0.96 | 0.96 | 0.96 | 4.35% | 40,000 |
| Jul 9, 2026 | 0.95 | 0.97 | 0.92 | 0.92 | 0.92 | -5.15% | 128,000 |
| Jul 8, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Jul 7, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Jul 6, 2026 | 0.95 | 0.97 | 0.95 | 0.97 | 0.97 | 1.04% | 14,000 |
| Jul 3, 2026 | 0.98 | 0.98 | 0.95 | 0.96 | 0.96 | -1.03% | 36,000 |
| Jul 2, 2026 | 1.00 | 1.00 | 0.97 | 0.97 | 0.97 | - | 64,000 |
| Jun 30, 2026 | 0.92 | 0.97 | 0.92 | 0.97 | 0.97 | - | 168,286 |
| Jun 29, 2026 | 0.99 | 0.99 | 0.97 | 0.97 | 0.97 | - | 6,000 |
| Jun 26, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | 2,000 |
| Jun 25, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | 6,000 |
| Jun 24, 2026 | 0.99 | 0.99 | 0.95 | 0.97 | 0.97 | -2.02% | 142,000 |
| Jun 23, 2026 | 1.03 | 1.06 | 0.99 | 0.99 | 0.99 | -6.60% | 62,285 |
| Jun 22, 2026 | 1.01 | 1.06 | 1.01 | 1.06 | 1.06 | 8.16% | 42,571 |
| Jun 18, 2026 | 1.00 | 1.29 | 0.95 | 0.98 | 0.98 | 3.16% | 1,102,569 |
| Jun 17, 2026 | 0.98 | 1.00 | 0.81 | 0.95 | 0.95 | -3.06% | 62,000 |
| Jun 16, 2026 | 1.10 | 1.10 | 0.96 | 0.98 | 0.98 | -10.09% | 752,285 |
| Jun 15, 2026 | 1.01 | 1.10 | 1.01 | 1.09 | 1.09 | 9.00% | 1,289,142 |
| Jun 12, 2026 | 1.01 | 1.07 | 1.00 | 1.00 | 1.00 | -2.91% | 48,000 |
| Jun 11, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| Jun 10, 2026 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | -4.63% | 44,000 |
| Jun 9, 2026 | 1.01 | 1.08 | 1.01 | 1.08 | 1.08 | -4.42% | 432,000 |
| Jun 8, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | - |
| Jun 5, 2026 | 1.13 | 1.13 | 1.08 | 1.13 | 1.13 | -3.42% | 112,571 |
| Jun 4, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | - |
| Jun 3, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | 52,000 |
| Jun 2, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | - |
| Jun 1, 2026 | 1.14 | 1.17 | 1.11 | 1.17 | 1.17 | 1.74% | 70,000 |
| May 29, 2026 | 1.16 | 1.16 | 1.14 | 1.15 | 1.15 | -0.86% | 36,000 |
| May 28, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | - |
| May 27, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 0.87% | 8,000 |
| May 26, 2026 | 1.12 | 1.18 | 1.12 | 1.15 | 1.15 | - | 4,242,000 |
| May 22, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| May 21, 2026 | 1.19 | 1.19 | 1.15 | 1.15 | 1.15 | -4.17% | 27,429 |
| May 20, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 8,000 |
| May 19, 2026 | 1.21 | 1.25 | 1.20 | 1.20 | 1.20 | -0.83% | 6,088,000 |
| May 18, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | 24,000 |
| May 15, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | - |
| May 14, 2026 | 1.22 | 1.22 | 1.21 | 1.21 | 1.21 | 1.68% | 8,000 |
| May 13, 2026 | 1.07 | 1.20 | 1.07 | 1.19 | 1.19 | 10.19% | 6,532,286 |
| May 12, 2026 | 1.08 | 1.09 | 1.07 | 1.08 | 1.08 | -0.92% | 50,000 |
| May 11, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -1.80% | 36,000 |
| May 8, 2026 | 1.18 | 1.18 | 1.10 | 1.11 | 1.11 | 0.91% | 12,000 |
| May 7, 2026 | 1.14 | 1.14 | 1.06 | 1.10 | 1.10 | - | 36,000 |
| May 6, 2026 | 1.06 | 1.07 | 1.06 | 1.10 | 1.10 | - | 8,571 |
| May 5, 2026 | 1.13 | 1.15 | 1.05 | 1.10 | 1.10 | -1.79% | 152,000 |
| May 4, 2026 | 1.12 | 1.12 | 1.11 | 1.12 | 1.12 | - | 56,000 |
| Apr 30, 2026 | 1.08 | 1.08 | 1.08 | 1.12 | 1.12 | 3.70% | 2,000 |