CMON Limited (HKG:1792)
Hong Kong · Delayed Price · Currency is HKD 1.160
+0.010 (0.87%)
At close: May 27, 2026
CMON Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 29, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | - |
| Apr 28, 2026 | 1.04 | 1.11 | 1.04 | 1.08 | 1.08 | 3.85% | 82,285 |
| Apr 27, 2026 | 1.12 | 1.12 | 1.01 | 1.04 | 1.04 | -10.34% | 91,428 |
| Apr 24, 2026 | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | -7.20% | 12,000 |
| Apr 23, 2026 | 1.20 | 1.25 | 1.20 | 1.25 | 1.25 | 5.04% | 94,000 |
| Apr 22, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | 571 |
| Apr 21, 2026 | 1.13 | 1.20 | 1.10 | 1.19 | 1.19 | -0.83% | 913,142 |
| Apr 20, 2026 | 1.18 | 1.20 | 1.18 | 1.20 | 1.20 | 1.69% | 4,171 |
| Apr 17, 2026 | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | 0.85% | 4,000 |
| Apr 16, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -1.68% | - |
| Apr 15, 2026 | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | - | 6,000 |
| Apr 14, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -0.83% | - |
| Apr 13, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 6,000 |
| Apr 10, 2026 | 1.11 | 1.23 | 1.11 | 1.20 | 1.20 | 8.11% | 45,714 |
| Apr 9, 2026 | 1.09 | 1.13 | 1.05 | 1.11 | 1.11 | 0.91% | 104,285 |
| Apr 8, 2026 | 1.16 | 1.21 | 1.07 | 1.10 | 1.10 | -8.33% | 344,286 |
| Apr 2, 2026 | 1.20 | 1.28 | 1.18 | 1.20 | 1.20 | - | 183,428 |
| Apr 1, 2026 | 1.40 | 1.40 | 1.15 | 1.20 | 1.20 | -16.08% | 1,170,000 |
| Mar 31, 2026 | 1.09 | 1.64 | 1.09 | 1.43 | 1.43 | 38.83% | 6,476,857 |
| Mar 30, 2026 | 1.07 | 1.07 | 1.03 | 1.03 | 1.03 | -3.74% | 42,000 |
| Mar 27, 2026 | 1.01 | 1.07 | 1.01 | 1.07 | 1.07 | 5.94% | 64,000 |
| Mar 26, 2026 | 1.05 | 1.05 | 1.00 | 1.01 | 1.01 | -8.18% | 364,000 |
| Mar 25, 2026 | 1.05 | 1.10 | 1.05 | 1.10 | 1.10 | 5.77% | 64,000 |
| Mar 24, 2026 | 1.11 | 1.11 | 1.02 | 1.04 | 1.04 | -12.61% | 204,000 |
| Mar 23, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | - |
| Mar 20, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | 2,000 |
| Mar 19, 2026 | 1.11 | 1.19 | 1.11 | 1.19 | 1.19 | -4.03% | 52,284 |
| Mar 18, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | - |
| Mar 17, 2026 | 1.32 | 1.33 | 1.18 | 1.24 | 1.24 | 8.77% | 134,000 |
| Mar 16, 2026 | 1.12 | 1.15 | 1.12 | 1.14 | 1.14 | -10.94% | 9,142 |
| Mar 13, 2026 | 1.25 | 1.30 | 1.19 | 1.28 | 1.28 | 2.40% | 356,000 |
| Mar 12, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |