CMON Limited (HKG:1792)
Hong Kong · Delayed Price · Currency is HKD 1.470
+0.010 (0.68%)
Oct 9, 2026, 3:57 PM HKT
CMON Limited Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 1.44 | 1.48 | 1.38 | 1.47 | 1.47 | 0.68% | 226,857 |
| 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 |
| Aug 28, 2026 | 0.90 | 0.95 | 0.90 | 0.95 | 0.95 | 8.57% | 540,000 |
| Aug 27, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | 4,000 |
| Aug 26, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | 4,000 |
| Aug 25, 2026 | 0.89 | 0.89 | 0.88 | 0.88 | 0.88 | -4.89% | 135,714 |
| Aug 24, 2026 | 0.85 | 0.92 | 0.85 | 0.92 | 0.92 | 8.24% | 440,857 |
| Aug 21, 2026 | 0.88 | 0.88 | 0.85 | 0.85 | 0.85 | -2.86% | 26,570 |
| Aug 20, 2026 | 0.85 | 0.95 | 0.84 | 0.88 | 0.88 | 3.55% | 289,428 |
| Aug 19, 2026 | 0.85 | 0.85 | 0.84 | 0.85 | 0.85 | -0.59% | 308,855 |
| Aug 18, 2026 | 0.85 | 0.85 | 0.84 | 0.85 | 0.85 | 0.59% | 83,428 |
| Aug 17, 2026 | 0.85 | 0.85 | 0.83 | 0.85 | 0.85 | -0.59% | 311,715 |
| Aug 14, 2026 | 0.85 | 0.94 | 0.83 | 0.85 | 0.85 | 1.19% | 5,124,571 |
| Aug 13, 2026 | 0.87 | 0.87 | 0.84 | 0.84 | 0.84 | -7.69% | 351,998 |
| Aug 12, 2026 | 0.94 | 0.95 | 0.94 | 0.91 | 0.91 | -3.19% | 38,571 |
| Aug 11, 2026 | 0.87 | 0.98 | 0.87 | 0.94 | 0.94 | 5.62% | 194,000 |
| Aug 10, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 1.14% | 2,000 |
| Aug 7, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | - |
| Aug 6, 2026 | 0.86 | 0.88 | 0.85 | 0.88 | 0.88 | 0.57% | 20,571 |
| Aug 5, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 2.94% | 2,286 |
| Aug 4, 2026 | 0.86 | 0.86 | 0.85 | 0.85 | 0.85 | -1.16% | 32,000 |
| Aug 3, 2026 | 0.86 | 0.86 | 0.85 | 0.86 | 0.86 | - | 70,286 |
| Jul 31, 2026 | 0.88 | 0.88 | 0.86 | 0.86 | 0.86 | 2.38% | 46,000 |