Mount Everest Gold Group Company Limited (HKG:1815)
Hong Kong · Delayed Price · Currency is HKD 0.8500
+0.0300 (3.66%)
Jun 1, 2026, 4:08 PM HKT
HKG:1815 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 0.84 | 0.88 | 0.82 | 0.85 | 0.85 | 3.66% | 4,712,166 |
| May 29, 2026 | 0.81 | 0.85 | 0.80 | 0.82 | 0.82 | 1.23% | 3,135,000 |
| May 28, 2026 | 0.79 | 0.82 | 0.78 | 0.81 | 0.81 | - | 4,580,600 |
| May 27, 2026 | 0.83 | 0.83 | 0.80 | 0.81 | 0.81 | - | 2,260,100 |
| May 26, 2026 | 0.81 | 0.84 | 0.77 | 0.81 | 0.81 | -1.22% | 3,104,000 |
| May 22, 2026 | 0.83 | 0.83 | 0.78 | 0.82 | 0.82 | - | 3,395,300 |
| May 21, 2026 | 0.85 | 0.85 | 0.80 | 0.82 | 0.82 | -1.20% | 2,957,000 |
| May 20, 2026 | 0.89 | 0.91 | 0.81 | 0.83 | 0.83 | -9.78% | 14,500,000 |
| May 19, 2026 | 0.90 | 0.92 | 0.89 | 0.92 | 0.92 | 2.22% | 1,804,166 |
| May 18, 2026 | 0.92 | 0.92 | 0.87 | 0.90 | 0.90 | -2.17% | 3,299,000 |
| May 15, 2026 | 0.92 | 0.94 | 0.91 | 0.92 | 0.92 | - | 2,565,000 |
| May 14, 2026 | 0.92 | 0.94 | 0.89 | 0.92 | 0.92 | - | 4,523,666 |
| May 13, 2026 | 0.93 | 0.93 | 0.90 | 0.92 | 0.92 | - | 4,187,733 |
| May 12, 2026 | 0.97 | 1.00 | 0.91 | 0.92 | 0.92 | -5.15% | 23,037,000 |
| May 11, 2026 | 1.05 | 1.05 | 0.96 | 0.97 | 0.97 | -8.49% | 15,897,765 |
| May 8, 2026 | 1.10 | 1.11 | 1.04 | 1.06 | 1.06 | -4.50% | 7,364,000 |
| May 7, 2026 | 1.08 | 1.11 | 1.05 | 1.11 | 1.11 | 5.71% | 4,954,166 |
| May 6, 2026 | 1.05 | 1.07 | 1.02 | 1.05 | 1.05 | 2.94% | 2,471,666 |
| May 5, 2026 | 1.05 | 1.05 | 1.01 | 1.02 | 1.02 | -1.92% | 946,000 |
| May 4, 2026 | 1.03 | 1.09 | 1.02 | 1.04 | 1.04 | 2.97% | 1,660,000 |
| Apr 30, 2026 | 1.01 | 1.03 | 1.00 | 1.01 | 1.01 | -2.88% | 4,422,000 |
| Apr 29, 2026 | 1.06 | 1.06 | 1.03 | 1.04 | 1.04 | -2.80% | 2,806,000 |
| Apr 28, 2026 | 1.11 | 1.12 | 1.04 | 1.07 | 1.07 | -3.60% | 4,160,000 |
| Apr 27, 2026 | 1.08 | 1.13 | 1.04 | 1.11 | 1.11 | 2.78% | 4,349,000 |
| Apr 24, 2026 | 1.12 | 1.12 | 1.08 | 1.08 | 1.08 | -2.70% | 1,426,333 |
| Apr 23, 2026 | 1.12 | 1.14 | 1.09 | 1.11 | 1.11 | -0.89% | 2,325,000 |
| Apr 22, 2026 | 1.10 | 1.15 | 1.08 | 1.12 | 1.12 | -1.75% | 7,276,000 |
| Apr 21, 2026 | 1.19 | 1.19 | 1.11 | 1.14 | 1.14 | -4.20% | 25,771,000 |
| Apr 20, 2026 | 1.22 | 1.22 | 1.17 | 1.19 | 1.19 | -1.65% | 6,092,000 |
| Apr 17, 2026 | 1.13 | 1.26 | 1.10 | 1.21 | 1.21 | 6.14% | 31,739,660 |
| Apr 16, 2026 | 1.07 | 1.16 | 1.07 | 1.14 | 1.14 | 4.59% | 9,885,133 |
| Apr 15, 2026 | 1.09 | 1.10 | 1.00 | 1.09 | 1.09 | 1.87% | 23,229,440 |
| Apr 14, 2026 | 1.04 | 1.08 | 1.03 | 1.07 | 1.07 | 4.90% | 4,801,441 |
| Apr 13, 2026 | 1.01 | 1.06 | 0.99 | 1.02 | 1.02 | -1.92% | 5,649,000 |
| Apr 10, 2026 | 1.05 | 1.08 | 1.03 | 1.04 | 1.04 | 0.97% | 6,058,000 |
| Apr 9, 2026 | 1.07 | 1.07 | 1.01 | 1.03 | 1.03 | -3.74% | 4,583,000 |
| Apr 8, 2026 | 0.99 | 1.12 | 0.96 | 1.07 | 1.07 | 13.83% | 16,467,460 |
| Apr 2, 2026 | 1.10 | 1.10 | 0.89 | 0.94 | 0.94 | -12.15% | 90,134,000 |
| Apr 1, 2026 | 1.04 | 1.14 | 0.98 | 1.07 | 1.07 | 3.88% | 41,445,000 |
| Mar 31, 2026 | 1.24 | 1.24 | 1.03 | 1.03 | 1.03 | -17.60% | 37,787,160 |
| Mar 30, 2026 | 1.24 | 1.25 | 1.10 | 1.25 | 1.25 | 0.81% | 45,778,200 |
| Mar 27, 2026 | 1.17 | 1.24 | 1.16 | 1.24 | 1.24 | 5.08% | 4,440,000 |
| Mar 26, 2026 | 1.25 | 1.25 | 1.16 | 1.18 | 1.18 | -5.60% | 3,990,000 |
| Mar 25, 2026 | 1.25 | 1.28 | 1.19 | 1.25 | 1.25 | 4.17% | 7,682,000 |
| Mar 24, 2026 | 1.17 | 1.20 | 1.12 | 1.20 | 1.20 | 4.35% | 5,744,300 |
| Mar 23, 2026 | 1.30 | 1.30 | 1.03 | 1.15 | 1.15 | -11.54% | 48,538,030 |
| Mar 20, 2026 | 1.38 | 1.43 | 1.30 | 1.30 | 1.30 | -5.80% | 18,292,000 |
| Mar 19, 2026 | 1.40 | 1.40 | 1.33 | 1.38 | 1.38 | 1.47% | 5,525,000 |
| Mar 18, 2026 | 1.41 | 1.41 | 1.30 | 1.36 | 1.36 | -2.16% | 15,426,000 |
| Mar 17, 2026 | 1.41 | 1.44 | 1.35 | 1.39 | 1.39 | -1.42% | 6,373,000 |