Mount Everest Gold Group Company Limited (HKG:1815)
Hong Kong · Delayed Price · Currency is HKD 1.900
-0.040 (-2.06%)
Sep 15, 2026, 4:08 PM HKT
HKG:1815 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 1.93 | 1.93 | 1.84 | 1.92 | - | -1.03% | 6,013,000 |
| Sep 14, 2026 | 1.87 | 1.94 | 1.85 | 1.94 | 1.94 | 3.47% | 4,192,000 |
| Sep 11, 2026 | 1.96 | 1.99 | 1.88 | 1.88 | 1.88 | -6.25% | 12,400,067 |
| Sep 10, 2026 | 1.96 | 2.04 | 1.94 | 2.00 | 2.00 | - | 7,655,000 |
| Sep 9, 2026 | 2.00 | 2.02 | 1.94 | 2.00 | 2.00 | - | 9,369,000 |
| Sep 8, 2026 | 1.97 | 2.03 | 1.97 | 2.00 | 2.00 | 2.56% | 4,947,433 |
| Sep 7, 2026 | 2.00 | 2.03 | 1.94 | 1.95 | 1.95 | -3.47% | 5,114,166 |
| Sep 4, 2026 | 2.04 | 2.10 | 2.00 | 2.02 | 2.02 | 1.25% | 10,811,000 |
| Sep 3, 2026 | 1.98 | 2.00 | 1.92 | 2.00 | 2.00 | 2.84% | 8,114,333 |
| Sep 2, 2026 | 1.94 | 1.96 | 1.88 | 1.94 | 1.94 | -3.48% | 11,326,000 |
| Sep 1, 2026 | 2.09 | 2.09 | 1.90 | 2.01 | 2.01 | -4.29% | 14,588,000 |
| Aug 31, 2026 | 1.90 | 2.10 | 1.88 | 2.10 | 2.10 | 10.24% | 15,721,033 |
| Aug 28, 2026 | 1.78 | 1.93 | 1.78 | 1.91 | 1.91 | 7.02% | 15,395,000 |
| Aug 27, 2026 | 1.79 | 1.82 | 1.76 | 1.78 | 1.78 | -0.28% | 8,383,033 |
| Aug 26, 2026 | 1.80 | 1.87 | 1.79 | 1.79 | 1.79 | -1.92% | 8,742,400 |
| Aug 25, 2026 | 1.80 | 1.87 | 1.76 | 1.82 | 1.82 | 1.39% | 10,231,000 |
| Aug 24, 2026 | 1.70 | 1.88 | 1.70 | 1.80 | 1.80 | 6.53% | 27,489,000 |
| Aug 21, 2026 | 1.77 | 1.79 | 1.69 | 1.69 | 1.69 | -4.80% | 17,037,000 |
| Aug 20, 2026 | 1.71 | 1.80 | 1.69 | 1.77 | 1.77 | 6.63% | 8,976,166 |
| Aug 19, 2026 | 1.70 | 1.71 | 1.66 | 1.66 | 1.66 | -4.87% | 13,578,000 |
| Aug 18, 2026 | 1.75 | 1.76 | 1.71 | 1.75 | 1.75 | -1.13% | 7,837,033 |
| Aug 17, 2026 | 1.74 | 1.84 | 1.73 | 1.77 | 1.77 | -0.84% | 9,020,000 |
| Aug 14, 2026 | 1.82 | 1.83 | 1.75 | 1.78 | 1.78 | -0.56% | 5,712,000 |
| Aug 13, 2026 | 1.79 | 1.90 | 1.75 | 1.79 | 1.79 | 0.28% | 14,278,833 |
| Aug 12, 2026 | 1.65 | 1.83 | 1.64 | 1.79 | 1.79 | 9.51% | 24,379,333 |
| Aug 11, 2026 | 1.70 | 1.72 | 1.62 | 1.63 | 1.63 | -5.23% | 11,024,166 |
| Aug 10, 2026 | 1.72 | 1.77 | 1.68 | 1.72 | 1.72 | - | 5,023,000 |
| Aug 7, 2026 | 1.77 | 1.78 | 1.71 | 1.72 | 1.72 | -3.37% | 4,137,333 |
| Aug 6, 2026 | 1.85 | 1.88 | 1.63 | 1.78 | 1.78 | -0.56% | 39,034,000 |
| Aug 5, 2026 | 1.75 | 1.83 | 1.72 | 1.79 | 1.79 | 3.17% | 20,691,041 |
| Aug 4, 2026 | 1.79 | 1.84 | 1.73 | 1.74 | 1.74 | -3.07% | 11,106,000 |
| Aug 3, 2026 | 1.79 | 1.79 | 1.69 | 1.79 | 1.79 | - | 15,578,333 |
| Jul 31, 2026 | 1.75 | 1.90 | 1.71 | 1.79 | 1.79 | 2.29% | 26,750,000 |
| Jul 30, 2026 | 1.80 | 1.93 | 1.70 | 1.75 | 1.75 | -1.69% | 21,890,433 |
| Jul 29, 2026 | 1.77 | 1.82 | 1.62 | 1.78 | 1.78 | 1.71% | 21,415,733 |
| Jul 28, 2026 | 1.80 | 1.87 | 1.70 | 1.75 | 1.75 | -2.78% | 28,513,000 |
| Jul 27, 2026 | 1.46 | 1.83 | 1.43 | 1.80 | 1.80 | 23.29% | 43,801,390 |
| Jul 24, 2026 | 1.49 | 1.55 | 1.40 | 1.46 | 1.46 | -2.01% | 25,168,000 |
| Jul 23, 2026 | 1.26 | 1.50 | 1.25 | 1.49 | 1.49 | 19.20% | 29,157,832 |
| Jul 22, 2026 | 1.24 | 1.35 | 1.23 | 1.25 | 1.25 | 0.81% | 16,465,000 |
| Jul 21, 2026 | 1.20 | 1.33 | 1.12 | 1.24 | 1.24 | 3.33% | 17,344,166 |
| Jul 20, 2026 | 1.10 | 1.31 | 1.10 | 1.20 | 1.20 | 15.38% | 40,100,330 |
| Jul 17, 2026 | 1.00 | 1.13 | 0.93 | 1.04 | 1.04 | 4.00% | 33,514,166 |
| Jul 16, 2026 | 0.84 | 1.04 | 0.80 | 1.00 | 1.00 | 19.05% | 31,342,500 |
| Jul 15, 2026 | 0.76 | 0.85 | 0.69 | 0.84 | 0.84 | 15.07% | 27,007,000 |
| Jul 14, 2026 | 0.66 | 0.77 | 0.64 | 0.73 | 0.73 | 14.06% | 12,055,000 |
| Jul 13, 2026 | 0.64 | 0.65 | 0.62 | 0.64 | 0.64 | 1.59% | 2,062,000 |
| Jul 10, 2026 | 0.63 | 0.67 | 0.63 | 0.63 | 0.63 | - | 2,675,000 |
| Jul 9, 2026 | 0.65 | 0.65 | 0.61 | 0.63 | 0.63 | - | 2,656,000 |
| Jul 8, 2026 | 0.65 | 0.66 | 0.63 | 0.63 | 0.63 | -1.56% | 1,740,000 |