China Mining International Limited (SGX:BHD)
Singapore · Delayed Price · Currency is SGD 0.0350
-0.0010 (-2.78%)
At close: Sep 19, 2025
SGX:BHD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.78% | 405,500 |
| Sep 18, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.70% | 1,289,200 |
| Sep 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.71% | 4,833,700 |
| Sep 16, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.78% | 460,100 |
| Sep 15, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 2.86% | 1,442,800 |
| Sep 12, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.78% | 575,900 |
| Sep 11, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 509,800 |
| Sep 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 660,700 |
| Sep 9, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.70% | 225,000 |
| Sep 8, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.71% | 1,557,700 |
| Sep 5, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.78% | 517,000 |
| Sep 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -5.26% | 421,300 |
| Sep 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 8.57% | 3,427,600 |
| Sep 2, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 152,100 |
| Sep 1, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 2.94% | 283,900 |
| Aug 29, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -2.86% | 155,500 |
| Aug 28, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 792,300 |
| Aug 27, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.78% | 125,500 |
| Aug 26, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.88% | 1,206,900 |
| Aug 25, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | - | 631,200 |
| Aug 22, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -2.86% | 550,900 |
| Aug 21, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 6.06% | 620,800 |
| Aug 20, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 714,000 |
| Aug 19, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.94% | 97,200 |
| Aug 18, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 148,600 |
| Aug 15, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -2.86% | 709,600 |
| Aug 14, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.94% | 1,539,600 |
| Aug 13, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | - | 807,600 |
| Aug 12, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -5.56% | 1,227,100 |
| Aug 8, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 2.86% | 206,200 |
| Aug 7, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.78% | 903,900 |
| Aug 6, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.86% | 1,066,700 |
| Aug 5, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.78% | 1,313,400 |
| Aug 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.86% | 1,023,800 |
| Aug 1, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -2.78% | 1,757,400 |
| Jul 31, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.70% | 736,700 |
| Jul 30, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 770,000 |
| Jul 29, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -7.50% | 959,200 |
| Jul 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.26% | 2,435,800 |
| Jul 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 2,225,900 |
| Jul 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.56% | 1,870,700 |
| Jul 23, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.63% | 955,700 |
| Jul 22, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.56% | 2,998,500 |
| Jul 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.88% | 2,799,700 |
| Jul 18, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.13% | 14,057,700 |
| Jul 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.63% | 3,521,100 |
| Jul 16, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.56% | 4,159,800 |
| Jul 15, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 1,033,700 |
| Jul 14, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.63% | 15,807,900 |
| Jul 11, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 2,392,000 |