Mongolian Mining Corporation (HKG:0975)
Hong Kong
· Delayed Price · Currency is HKD 9.77
+0.20 (2.09%)
Apr 29, 2026, 4:08 PM HKT
Mongolian Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 9.57 | 9.78 | 9.31 | 9.77 | 9.77 | 2.09% | 2,328,000 |
| Apr 28, 2026 | 9.65 | 9.70 | 9.28 | 9.57 | 9.57 | -0.73% | 2,869,650 |
| Apr 27, 2026 | 10.06 | 10.06 | 9.54 | 9.64 | 9.64 | -3.31% | 1,617,420 |
| Apr 24, 2026 | 9.90 | 10.02 | 9.66 | 9.97 | 9.97 | 0.71% | 1,431,968 |
| Apr 23, 2026 | 10.25 | 10.25 | 9.77 | 9.90 | 9.90 | -2.08% | 2,487,420 |
| Apr 22, 2026 | 10.17 | 10.28 | 10.02 | 10.11 | 10.11 | -1.56% | 1,751,183 |
| Apr 21, 2026 | 10.18 | 10.39 | 10.18 | 10.27 | 10.27 | 0.88% | 906,000 |
| Apr 20, 2026 | 10.16 | 10.40 | 10.00 | 10.18 | 10.18 | 0.20% | 2,112,400 |
| Apr 17, 2026 | 10.50 | 10.73 | 10.16 | 10.16 | 10.16 | -2.59% | 3,268,000 |
| Apr 16, 2026 | 10.46 | 10.49 | 10.31 | 10.43 | 10.43 | 0.58% | 1,899,700 |
| Apr 15, 2026 | 10.60 | 10.84 | 10.37 | 10.37 | 10.37 | -1.61% | 1,895,329 |
| Apr 14, 2026 | 10.95 | 10.95 | 10.47 | 10.54 | 10.54 | 0.38% | 2,082,000 |
| Apr 13, 2026 | 10.69 | 10.79 | 10.40 | 10.50 | 10.50 | -2.05% | 1,680,625 |
| Apr 10, 2026 | 10.80 | 11.10 | 10.61 | 10.72 | 10.72 | -0.65% | 1,584,000 |
| Apr 9, 2026 | 11.30 | 11.30 | 10.72 | 10.79 | 10.79 | -4.17% | 1,435,500 |
| Apr 8, 2026 | 10.51 | 11.33 | 10.50 | 11.26 | 11.26 | 8.79% | 6,452,469 |
| Apr 2, 2026 | 10.56 | 10.66 | 10.21 | 10.35 | 10.35 | -1.99% | 4,124,000 |
| Apr 1, 2026 | 10.88 | 10.97 | 10.50 | 10.56 | 10.56 | 1.44% | 2,025,000 |
| Mar 31, 2026 | 10.81 | 10.99 | 10.27 | 10.41 | 10.41 | -6.38% | 2,196,000 |
| Mar 30, 2026 | 10.40 | 11.20 | 10.32 | 11.12 | 11.12 | 6.41% | 4,542,100 |
| Mar 27, 2026 | 10.24 | 10.57 | 10.16 | 10.45 | 10.45 | 2.55% | 2,289,000 |
| Mar 26, 2026 | 10.65 | 10.65 | 10.15 | 10.19 | 10.19 | -5.30% | 3,008,990 |
| Mar 25, 2026 | 10.42 | 10.80 | 10.42 | 10.76 | 10.76 | 3.26% | 2,253,000 |
| Mar 24, 2026 | 10.62 | 10.70 | 9.97 | 10.42 | 10.42 | 0.29% | 5,298,167 |
| Mar 23, 2026 | 10.68 | 11.39 | 10.27 | 10.39 | 10.39 | -0.86% | 8,206,050 |
| Mar 20, 2026 | 10.11 | 10.64 | 10.11 | 10.48 | 10.48 | 3.97% | 4,135,100 |
| Mar 19, 2026 | 10.45 | 10.62 | 10.00 | 10.08 | 10.08 | -3.08% | 6,343,799 |
| Mar 18, 2026 | 10.75 | 10.88 | 9.96 | 10.40 | 10.40 | -3.70% | 15,848,080 |
| Mar 17, 2026 | 11.00 | 11.30 | 10.71 | 10.80 | 10.80 | 0.19% | 4,715,962 |
| Mar 16, 2026 | 12.18 | 12.18 | 10.66 | 10.78 | 10.78 | -11.49% | 8,604,000 |
| Mar 13, 2026 | 12.48 | 12.51 | 11.89 | 12.18 | 12.18 | 1.08% | 2,427,000 |
| Mar 12, 2026 | 12.24 | 12.69 | 12.00 | 12.05 | 12.05 | 0.50% | 4,836,000 |
| Mar 11, 2026 | 11.45 | 12.15 | 11.45 | 11.99 | 11.99 | 5.83% | 3,352,000 |
| Mar 10, 2026 | 11.20 | 11.40 | 10.92 | 11.33 | 11.33 | 1.16% | 4,995,250 |
| Mar 9, 2026 | 11.52 | 12.00 | 11.14 | 11.20 | 11.20 | -2.35% | 8,319,500 |
| Mar 6, 2026 | 12.20 | 12.20 | 11.38 | 11.47 | 11.47 | -5.75% | 7,284,592 |
| Mar 5, 2026 | 12.68 | 12.90 | 12.02 | 12.17 | 12.17 | -4.02% | 4,230,182 |
| Mar 4, 2026 | 12.52 | 12.68 | 12.17 | 12.68 | 12.68 | - | 3,376,900 |
| Mar 3, 2026 | 13.60 | 13.95 | 12.57 | 12.68 | 12.68 | -5.44% | 7,908,000 |
| Mar 2, 2026 | 12.60 | 13.75 | 12.58 | 13.41 | 13.41 | 7.28% | 14,077,200 |
| Feb 27, 2026 | 12.52 | 12.80 | 12.25 | 12.50 | 12.50 | -0.08% | 2,851,881 |
| Feb 26, 2026 | 13.01 | 13.37 | 12.48 | 12.51 | 12.51 | -3.77% | 2,342,359 |
| Feb 25, 2026 | 12.50 | 13.16 | 12.50 | 13.00 | 13.00 | 2.44% | 5,001,000 |
| Feb 24, 2026 | 12.80 | 12.98 | 12.10 | 12.69 | 12.69 | -3.72% | 3,766,407 |
| Feb 23, 2026 | 12.75 | 13.40 | 12.75 | 13.18 | 13.18 | 4.77% | 2,016,200 |
| Feb 20, 2026 | 11.85 | 12.78 | 11.85 | 12.58 | 12.58 | 6.34% | 2,970,050 |
| Feb 16, 2026 | 11.75 | 11.97 | 11.42 | 11.83 | 11.83 | 0.68% | 1,656,000 |
| Feb 13, 2026 | 13.60 | 13.60 | 11.67 | 11.75 | 11.75 | -17.66% | 24,748,530 |
| Feb 12, 2026 | 12.72 | 14.37 | 12.72 | 14.27 | 14.27 | 9.85% | 11,686,680 |
| Feb 11, 2026 | 12.08 | 13.67 | 12.00 | 12.99 | 12.99 | 7.98% | 14,632,650 |
| Feb 10, 2026 | 12.00 | 12.33 | 11.90 | 12.03 | 12.03 | 1.09% | 1,668,000 |
| Feb 9, 2026 | 12.33 | 12.33 | 11.70 | 11.90 | 11.90 | 0.93% | 2,460,175 |
| Feb 6, 2026 | 11.77 | 12.24 | 11.33 | 11.79 | 11.79 | -1.75% | 2,364,000 |
| Feb 5, 2026 | 12.98 | 13.02 | 11.86 | 12.00 | 12.00 | -9.98% | 5,369,698 |
| Feb 4, 2026 | 12.48 | 13.40 | 12.47 | 13.33 | 13.33 | 7.50% | 5,588,550 |
| Feb 3, 2026 | 12.28 | 12.68 | 12.13 | 12.40 | 12.40 | 1.81% | 2,202,000 |
| Feb 2, 2026 | 13.03 | 13.37 | 11.87 | 12.18 | 12.18 | -11.22% | 8,584,600 |
| Jan 30, 2026 | 14.11 | 14.11 | 13.31 | 13.72 | 13.72 | -2.83% | 4,815,500 |
| Jan 29, 2026 | 13.99 | 14.58 | 13.83 | 14.12 | 14.12 | 3.29% | 9,069,550 |
| Jan 28, 2026 | 13.04 | 14.50 | 12.90 | 13.67 | 13.67 | 4.83% | 10,164,530 |
| Jan 27, 2026 | 13.01 | 13.27 | 12.51 | 13.04 | 13.04 | 0.31% | 7,752,783 |
| Jan 26, 2026 | 12.95 | 13.18 | 12.72 | 13.00 | 13.00 | 2.77% | 8,469,150 |
| Jan 23, 2026 | 12.90 | 13.11 | 12.60 | 12.65 | 12.65 | -0.39% | 5,964,000 |
| Jan 22, 2026 | 12.64 | 12.77 | 12.25 | 12.70 | 12.70 | -0.55% | 4,182,000 |
| Jan 21, 2026 | 12.01 | 12.84 | 12.00 | 12.77 | 12.77 | 7.13% | 7,231,374 |
| Jan 20, 2026 | 11.92 | 12.18 | 11.57 | 11.92 | 11.92 | - | 3,762,000 |
| Jan 19, 2026 | 11.46 | 12.06 | 11.40 | 11.92 | 11.92 | 3.83% | 5,498,870 |
| Jan 16, 2026 | 11.50 | 11.69 | 11.13 | 11.48 | 11.48 | 1.59% | 2,916,000 |
| Jan 15, 2026 | 11.13 | 11.32 | 11.06 | 11.30 | 11.30 | 0.36% | 2,224,100 |
| Jan 14, 2026 | 11.50 | 11.75 | 11.10 | 11.26 | 11.26 | -1.57% | 2,703,500 |
| Jan 13, 2026 | 11.40 | 11.58 | 11.12 | 11.44 | 11.44 | 1.24% | 3,132,000 |
| Jan 12, 2026 | 11.12 | 11.38 | 11.09 | 11.30 | 11.30 | 1.80% | 3,428,000 |
| Jan 9, 2026 | 11.48 | 11.57 | 11.07 | 11.10 | 11.10 | -4.23% | 2,871,000 |
| Jan 8, 2026 | 11.55 | 11.79 | 11.34 | 11.59 | 11.59 | 0.35% | 2,811,000 |
| Jan 7, 2026 | 11.10 | 11.63 | 11.05 | 11.55 | 11.55 | 5.38% | 5,292,128 |
| Jan 6, 2026 | 10.36 | 11.00 | 10.36 | 10.96 | 10.96 | 4.88% | 5,709,100 |
| Jan 5, 2026 | 10.71 | 10.71 | 10.27 | 10.45 | 10.45 | -2.61% | 3,527,000 |
| Jan 2, 2026 | 10.66 | 10.88 | 10.48 | 10.73 | 10.73 | 1.80% | 1,090,474 |
| Dec 31, 2025 | 10.77 | 10.77 | 10.40 | 10.54 | 10.54 | -1.68% | 1,170,000 |
| Dec 30, 2025 | 10.33 | 10.78 | 10.20 | 10.72 | 10.72 | 2.78% | 2,361,812 |
| Dec 29, 2025 | 10.98 | 10.88 | 10.32 | 10.43 | 10.43 | -3.87% | 2,749,817 |
| Dec 24, 2025 | 11.00 | 11.00 | 10.85 | 10.85 | 10.85 | -1.36% | 445,537 |
| Dec 23, 2025 | 11.20 | 11.26 | 10.80 | 11.00 | 11.00 | -0.18% | 1,057,773 |
| Dec 22, 2025 | 10.74 | 11.15 | 10.60 | 11.02 | 11.02 | 3.77% | 2,961,631 |
| Dec 19, 2025 | 10.54 | 10.72 | 10.41 | 10.62 | 10.62 | -0.47% | 990,100 |
| Dec 18, 2025 | 10.55 | 10.76 | 10.54 | 10.67 | 10.67 | 1.23% | 1,863,050 |
| Dec 17, 2025 | 10.58 | 10.58 | 10.33 | 10.54 | 10.54 | -0.28% | 988,600 |
| Dec 16, 2025 | 10.67 | 10.67 | 10.27 | 10.57 | 10.57 | -0.56% | 1,217,200 |
| Dec 15, 2025 | 10.56 | 10.76 | 10.48 | 10.63 | 10.63 | 0.57% | 1,601,000 |
| Dec 12, 2025 | 10.79 | 10.87 | 10.31 | 10.57 | 10.57 | -2.76% | 3,121,000 |
| Dec 11, 2025 | 11.08 | 11.15 | 10.77 | 10.87 | 10.87 | -1.90% | 1,515,000 |
| Dec 10, 2025 | 10.87 | 11.20 | 10.70 | 11.08 | 11.08 | 1.74% | 3,021,704 |
| Dec 9, 2025 | 11.40 | 11.47 | 10.83 | 10.89 | 10.89 | -4.47% | 2,310,000 |
| Dec 8, 2025 | 11.00 | 11.45 | 10.83 | 11.40 | 11.40 | 1.97% | 5,313,250 |
| Dec 5, 2025 | 11.22 | 11.29 | 11.11 | 11.18 | 11.18 | 0.90% | 2,389,000 |
| Dec 4, 2025 | 11.22 | 11.22 | 10.78 | 11.08 | 11.08 | 0.09% | 3,060,050 |
| Dec 3, 2025 | 10.81 | 11.33 | 10.67 | 11.07 | 11.07 | 3.17% | 5,435,000 |
| Dec 2, 2025 | 10.46 | 10.75 | 10.28 | 10.73 | 10.73 | 3.07% | 2,845,997 |
| Dec 1, 2025 | 10.48 | 10.65 | 10.25 | 10.41 | 10.41 | 1.17% | 2,358,000 |
| Nov 28, 2025 | 10.11 | 10.45 | 10.11 | 10.29 | 10.29 | 1.08% | 2,056,500 |