China Nonferrous Mining Corp. Ltd.(HK:1258)
HK$11.30-0.53 (-4.48%)
HK:1258
China Nonferrous Mining Corp. Ltd. historical prices
HK$11.30
At close:-0.53 (-4.48%)
Want to see HK:1258 full AI Analyst Report?
China Nonferrous Mining Corp. Ltd. (1258) Historical Prices
6 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 11.90 | 11.90 | 11.25 | 11.30 | 11.30 | -4.48% | 5,591,928 | 0.50 |
| Nov 11, 2026 | 11.78 | 11.89 | 11.27 | 11.83 | 11.83 | +0.34% | 5,389,747 | 0.48 |
| Nov 10, 2026 | 12.00 | 12.00 | 11.64 | 11.79 | 11.79 | +2.34% | 6,689,921 | 0.59 |
| Nov 09, 2026 | 11.78 | 11.79 | 11.43 | 11.54 | 11.54 | +0.17% | 7,146,400 | 0.63 |
| Nov 06, 2026 | 11.88 | 11.88 | 11.30 | 11.52 | 11.52 | -5.73% | 15,590,000 | 1.36 |
| Nov 05, 2026 | 12.58 | 12.61 | 11.85 | 12.22 | 12.22 | +0.08% | 18,728,371 | 1.61 |
| Nov 04, 2026 | 11.73 | 12.25 | 11.22 | 12.21 | 12.21 | +4.27% | 15,093,952 | 1.28 |
| Nov 03, 2026 | 12.50 | 12.50 | 11.44 | 11.71 | 11.71 | -1.68% | 18,417,924 | 1.57 |
| Nov 02, 2026 | 11.95 | 11.98 | 11.49 | 11.91 | 11.91 | -0.58% | 7,606,493 | 0.63 |
| Oct 30, 2026 | 12.27 | 12.27 | 11.88 | 11.98 | 11.98 | -2.92% | 15,776,366 | 1.32 |
| Oct 29, 2026 | 12.75 | 12.75 | 12.10 | 12.34 | 12.34 | -3.22% | 15,842,276 | 1.34 |
| Oct 28, 2026 | 12.80 | 12.90 | 12.61 | 12.75 | 12.75 | +1.43% | 5,067,015 | 0.43 |
| Oct 27, 2026 | 12.65 | 12.72 | 12.42 | 12.57 | 12.57 | +0.40% | 6,949,100 | 0.58 |
| Oct 26, 2026 | 12.89 | 12.90 | 12.00 | 12.52 | 12.52 | -1.18% | 11,448,256 | 0.95 |
| Oct 23, 2026 | 12.82 | 12.89 | 11.98 | 12.67 | 12.67 | 0.00% | 11,539,577 | 0.96 |
| Oct 22, 2026 | 13.39 | 13.39 | 12.47 | 12.67 | 12.67 | -5.52% | 16,647,000 | 1.40 |
| Oct 21, 2026 | 13.45 | 13.59 | 13.24 | 13.41 | 13.41 | -0.30% | 7,752,775 | 0.65 |
| Oct 20, 2026 | 14.10 | 14.10 | 13.20 | 13.45 | 13.45 | -4.68% | 16,874,867 | 1.43 |
| Oct 19, 2026 | 14.11 | 14.27 | 13.61 | 14.11 | 14.11 | 0.00% | 0 | 0.00 |
| Oct 16, 2026 | 14.02 | 14.27 | 13.61 | 14.11 | 14.11 | +1.51% | 7,524,735 | 0.60 |
| Oct 15, 2026 | 14.70 | 14.70 | 13.65 | 13.90 | 13.90 | -7.33% | 19,056,262 | 1.51 |
| Oct 14, 2026 | 15.48 | 15.48 | 14.73 | 15.00 | 15.00 | -3.10% | 6,991,835 | 0.55 |
| Oct 13, 2026 | 15.15 | 15.51 | 14.58 | 15.48 | 15.48 | +2.18% | 10,465,568 | 0.82 |
| Oct 12, 2026 | 15.99 | 15.99 | 15.00 | 15.15 | 15.15 | -2.32% | 7,351,185 | 0.57 |
| Oct 09, 2026 | 15.28 | 15.63 | 15.14 | 15.51 | 15.51 | +1.51% | 6,880,342 | 0.53 |
| Oct 08, 2026 | 15.83 | 16.10 | 15.04 | 15.28 | 15.28 | -2.24% | 6,358,258 | 0.49 |
| Oct 07, 2026 | 15.72 | 15.83 | 15.55 | 15.63 | 15.63 | -0.51% | 1,151,540 | 0.09 |
| Oct 06, 2026 | 15.80 | 15.88 | 15.60 | 15.71 | 15.71 | +0.71% | 1,739,000 | 0.13 |
| Oct 05, 2026 | 15.58 | 15.89 | 15.44 | 15.60 | 15.60 | -0.26% | 1,684,823 | 0.13 |
| Oct 02, 2026 | 15.63 | 15.68 | 15.10 | 15.64 | 15.64 | +0.19% | 3,033,185 | 0.22 |
| Oct 01, 2026 | 15.61 | 15.71 | 15.31 | 15.61 | 15.61 | 0.00% | 0 | 0.00 |
| Sep 30, 2026 | 15.40 | 15.71 | 15.31 | 15.61 | 15.61 | +1.43% | 8,714,591 | 0.62 |
| Sep 29, 2026 | 15.10 | 15.63 | 14.98 | 15.39 | 15.39 | +2.67% | 6,958,685 | 0.49 |
| Sep 28, 2026 | 15.30 | 15.30 | 14.89 | 14.99 | 14.99 | -3.23% | 8,344,000 | 0.59 |
| Sep 25, 2026 | 16.02 | 16.02 | 15.21 | 15.49 | 15.49 | -0.45% | 2,260,242 | 0.16 |
| Sep 24, 2026 | 15.80 | 15.80 | 15.35 | 15.56 | 15.56 | -2.08% | 8,292,728 | 0.58 |
| Sep 23, 2026 | 16.38 | 16.38 | 15.81 | 15.89 | 15.89 | -0.69% | 5,348,071 | 0.37 |
| Sep 22, 2026 | 15.99 | 16.34 | 15.68 | 16.00 | 16.00 | +1.39% | 9,624,248 | 0.65 |
| Sep 21, 2026 | 15.70 | 16.29 | 15.57 | 15.78 | 15.78 | -1.31% | 4,097,000 | 0.28 |
| Sep 18, 2026 | 15.75 | 16.08 | 15.56 | 15.99 | 15.99 | +3.36% | 10,832,260 | 0.72 |
| Sep 17, 2026 | 15.40 | 15.62 | 15.07 | 15.47 | 15.47 | -0.83% | 7,681,839 | 0.51 |
| Sep 16, 2026 | 15.30 | 15.73 | 15.16 | 15.60 | 15.60 | +1.96% | 8,342,464 | 0.55 |
| Sep 15, 2026 | 15.80 | 15.98 | 15.20 | 15.30 | 15.30 | -3.41% | 10,813,467 | 0.71 |
| Sep 14, 2026 | 16.00 | 16.38 | 15.73 | 15.84 | 15.84 | -4.00% | 7,201,997 | 0.47 |
| Sep 11, 2026 | 16.50 | 16.60 | 15.57 | 16.50 | 16.50 | -4.51% | 24,498,037 | 1.62 |
| Sep 10, 2026 | 17.71 | 17.71 | 17.14 | 17.28 | 17.28 | -2.43% | 8,365,934 | 0.54 |
| Sep 09, 2026 | 17.30 | 17.83 | 17.22 | 17.71 | 17.71 | +3.08% | 18,746,381 | 1.21 |
| Sep 08, 2026 | 16.85 | 17.20 | 16.68 | 17.18 | 17.18 | +4.50% | 18,794,615 | 1.22 |
| Sep 07, 2026 | 16.61 | 16.75 | 16.21 | 16.44 | 16.44 | -0.72% | 4,027,667 | 0.26 |
| Sep 04, 2026 | 16.90 | 17.31 | 16.53 | 16.56 | 16.56 | +0.06% | 19,589,477 | 1.27 |
