China Mining International Limited (SGX:BHD)
Singapore · Delayed Price · Currency is SGD 0.0280
+0.0010 (3.70%)
At close: Dec 19, 2025
SGX:BHD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 282,200 |
| Dec 19, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.70% | 201,700 |
| Dec 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -10.00% | 215,000 |
| Dec 15, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 300 |
| Dec 12, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 7.14% | 156,300 |
| Dec 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.45% | 1,000 |
| Dec 9, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 11.54% | 30,000 |
| Dec 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -7.14% | 385,800 |
| Dec 5, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.67% | 310,200 |
| Dec 4, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 7.14% | 100 |
| Dec 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.45% | 483,100 |
| Dec 2, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.33% | 20,100 |
| Nov 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.45% | 247,600 |
| Nov 27, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 2,500 |
| Nov 26, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 310,000 |
| Nov 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 274,800 |
| Nov 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.33% | 201,600 |
| Nov 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.23% | 203,800 |
| Nov 20, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.33% | 109,900 |
| Nov 19, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.45% | 969,500 |
| Nov 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -9.37% | 1,996,600 |
| Nov 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.03% | 100 |
| Nov 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.94% | 772,400 |
| Nov 13, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | - | 1,300,900 |
| Nov 12, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -2.86% | 819,900 |
| Nov 11, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.94% | 946,700 |
| Nov 10, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -2.86% | 256,500 |
| Nov 7, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.78% | 781,200 |
| Nov 6, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.86% | 2,195,600 |
| Nov 5, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 645,100 |
| Nov 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -5.41% | 851,500 |
| Nov 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.78% | 326,700 |
| Oct 31, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.70% | 622,600 |
| Oct 30, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 3,426,600 |
| Oct 29, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.71% | 2,569,300 |
| Oct 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.78% | 1,059,500 |
| Oct 27, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.70% | 528,800 |
| Oct 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.78% | 1,473,100 |
| Oct 23, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 1,297,100 |
| Oct 22, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.70% | 949,700 |
| Oct 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.78% | 4,555,300 |
| Oct 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 2,700,200 |
| Oct 16, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.86% | 436,700 |
| Oct 15, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 633,500 |
| Oct 14, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -5.41% | 445,200 |
| Oct 13, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 1,034,400 |
| Oct 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 2,785,000 |
| Oct 9, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.78% | 463,500 |
| Oct 8, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.86% | 644,000 |
| Oct 7, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 1,518,100 |