Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

CGN Mining Co (1164) Historical Prices

HK:1164 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 02, 20262.022.102.012.102.10+1.21%17,147,4410.38
Oct 30, 20262.112.152.062.072.07-3.72%27,627,0620.60
Oct 29, 20262.202.222.152.152.15-1.83%25,257,7850.55
Oct 28, 20262.142.202.112.192.19+6.83%48,238,3441.04
Oct 27, 20262.042.112.042.052.05+0.99%26,776,0120.58
Oct 26, 20262.052.102.002.032.03-0.73%65,031,1841.43
Oct 23, 20261.942.061.872.052.05+3.54%57,071,3011.27
Oct 22, 20262.082.081.961.981.98-5.28%34,780,8870.78
Oct 21, 20262.052.112.012.092.09+2.46%42,030,0000.94
Oct 20, 20261.992.071.972.042.04+0.74%33,820,1330.76
Oct 19, 20262.022.051.942.022.02+0.00%00.00
Oct 16, 20261.982.051.942.022.02+4.66%47,203,1411.03
Oct 15, 20261.941.981.901.931.93-4.69%61,703,4411.37
Oct 14, 20262.042.072.002.032.03-0.74%16,666,3770.36
Oct 13, 20261.992.071.932.042.04+1.49%35,146,0470.77
Oct 12, 20262.082.112.012.012.01-2.90%25,205,0000.54
Oct 09, 20262.052.081.952.072.07-0.48%70,282,4921.53
Oct 08, 20262.152.172.082.082.08-6.09%38,204,3200.83
Oct 07, 20262.222.252.182.222.22+5.23%25,298,1800.54
Oct 06, 20262.092.152.092.112.11+0.72%7,314,6880.16
Oct 05, 20262.052.102.052.092.09+0.48%6,380,4080.14
Oct 02, 20262.122.122.012.082.08-1.65%11,541,4600.24
Oct 01, 20262.122.222.052.122.12+0.00%00.00
Sep 30, 20262.072.222.052.122.12+2.42%83,018,6091.76
Sep 29, 20262.072.082.032.072.07+0.00%31,204,4060.66
Sep 28, 20262.152.152.052.072.07-2.13%43,655,0000.94
Sep 25, 20262.152.162.092.112.11-2.76%16,480,0000.35
Sep 24, 20262.162.192.152.172.17-2.69%23,990,0000.51
Sep 23, 20262.182.242.172.232.23+2.53%32,815,0000.69
Sep 22, 20262.272.272.172.182.18-2.25%42,781,6410.91
Sep 21, 20262.232.252.182.232.23-1.98%48,487,3591.04
Sep 18, 20262.152.282.132.272.27+8.35%186,127,9384.19
Sep 17, 20262.082.122.042.102.10-1.41%46,336,7151.04
Sep 16, 20262.022.151.972.132.13+5.46%94,774,0002.20
Sep 15, 20262.142.152.002.022.02-5.62%105,357,4222.43
Sep 14, 20262.272.272.122.142.14-6.36%83,603,7581.96
Sep 11, 20262.362.362.222.282.28-4.60%64,152,4101.52
Sep 10, 20262.592.592.382.392.39-8.08%45,692,0001.08
Sep 09, 20262.512.652.412.602.60+7.00%58,226,9771.39
Sep 08, 20262.492.562.402.432.43-1.22%46,965,2771.12
Sep 07, 20262.442.522.442.462.46+0.82%19,990,7580.47
Sep 04, 20262.562.572.422.442.44-0.61%35,538,8870.83
Sep 03, 20262.442.502.442.462.46+2.08%21,653,1070.50
Sep 02, 20262.502.502.382.412.41-4.75%66,668,0551.55
Sep 01, 20262.622.652.512.532.53-3.81%43,606,9301.00
Aug 31, 20262.762.762.592.632.63-8.54%88,665,1882.04
Aug 28, 20262.932.942.762.872.87-6.21%106,236,0162.52
Aug 27, 20263.063.122.983.063.06+0.82%39,366,0620.94
Aug 26, 20263.003.102.953.043.04+5.20%66,209,7891.60
Aug 25, 20262.952.952.772.892.89-1.03%47,114,7771.14