CGN Mining Company Limited (HKG:1164)
Hong Kong
· Delayed Price · Currency is HKD 4.040
+0.100 (2.54%)
Apr 29, 2026, 4:08 PM HKT
CGN Mining Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 3.94 | 4.05 | 3.74 | 4.04 | 4.04 | 2.54% | 62,354,394 |
| Apr 28, 2026 | 4.20 | 4.20 | 3.92 | 3.94 | 3.94 | -6.19% | 46,745,000 |
| Apr 27, 2026 | 4.04 | 4.27 | 3.95 | 4.20 | 4.20 | 3.70% | 42,083,620 |
| Apr 24, 2026 | 4.14 | 4.15 | 4.02 | 4.05 | 4.05 | -2.41% | 25,252,500 |
| Apr 23, 2026 | 4.15 | 4.21 | 4.00 | 4.15 | 4.15 | 3.23% | 73,726,100 |
| Apr 22, 2026 | 4.20 | 4.23 | 3.98 | 4.02 | 4.02 | -6.07% | 54,363,433 |
| Apr 21, 2026 | 4.30 | 4.32 | 4.22 | 4.28 | 4.28 | - | 15,245,480 |
| Apr 20, 2026 | 4.43 | 4.43 | 4.23 | 4.28 | 4.28 | -3.17% | 23,851,800 |
| Apr 17, 2026 | 4.49 | 4.54 | 4.35 | 4.42 | 4.42 | -1.56% | 34,279,800 |
| Apr 16, 2026 | 4.36 | 4.52 | 4.28 | 4.49 | 4.49 | 6.40% | 52,056,950 |
| Apr 15, 2026 | 4.23 | 4.27 | 4.12 | 4.22 | 4.22 | 0.48% | 32,388,380 |
| Apr 14, 2026 | 4.22 | 4.29 | 4.14 | 4.20 | 4.20 | 1.69% | 38,300,090 |
| Apr 13, 2026 | 4.18 | 4.27 | 4.10 | 4.13 | 4.13 | -2.36% | 28,416,520 |
| Apr 10, 2026 | 4.38 | 4.39 | 4.20 | 4.23 | 4.23 | -2.53% | 36,396,080 |
| Apr 9, 2026 | 4.30 | 4.38 | 4.26 | 4.34 | 4.34 | 0.70% | 33,553,000 |
| Apr 8, 2026 | 4.22 | 4.41 | 4.17 | 4.31 | 4.31 | 7.21% | 75,009,850 |
| Apr 2, 2026 | 4.20 | 4.20 | 3.98 | 4.02 | 4.02 | -3.83% | 35,975,250 |
| Apr 1, 2026 | 4.06 | 4.28 | 4.01 | 4.18 | 4.18 | 8.29% | 60,367,870 |
| Mar 31, 2026 | 4.09 | 4.09 | 3.83 | 3.86 | 3.86 | -5.85% | 62,110,040 |
| Mar 30, 2026 | 3.95 | 4.13 | 3.90 | 4.10 | 4.10 | 3.54% | 60,286,220 |
| Mar 27, 2026 | 3.84 | 4.00 | 3.63 | 3.96 | 3.96 | 3.13% | 41,256,200 |
| Mar 26, 2026 | 3.97 | 3.97 | 3.80 | 3.84 | 3.84 | -3.03% | 33,125,000 |
| Mar 25, 2026 | 3.84 | 4.02 | 3.77 | 3.96 | 3.96 | 6.45% | 51,870,000 |
| Mar 24, 2026 | 3.79 | 3.81 | 3.56 | 3.72 | 3.72 | - | 44,155,000 |
| Mar 23, 2026 | 3.61 | 3.81 | 3.46 | 3.72 | 3.72 | 1.09% | 114,198,800 |
| Mar 20, 2026 | 3.79 | 3.85 | 3.61 | 3.68 | 3.68 | -2.90% | 124,505,200 |
| Mar 19, 2026 | 3.96 | 4.00 | 3.74 | 3.79 | 3.79 | -7.11% | 83,500,000 |
| Mar 18, 2026 | 4.13 | 4.13 | 3.98 | 4.08 | 4.08 | - | 59,334,250 |
| Mar 17, 2026 | 4.11 | 4.22 | 4.05 | 4.08 | 4.08 | -1.45% | 54,310,000 |
| Mar 16, 2026 | 4.27 | 4.27 | 3.94 | 4.14 | 4.14 | -3.27% | 81,054,000 |
| Mar 13, 2026 | 4.25 | 4.43 | 4.24 | 4.28 | 4.28 | -1.61% | 43,169,560 |
| Mar 12, 2026 | 4.38 | 4.39 | 4.20 | 4.35 | 4.35 | -1.58% | 60,220,000 |
| Mar 11, 2026 | 4.30 | 4.47 | 4.21 | 4.42 | 4.42 | 4.25% | 58,616,390 |
| Mar 10, 2026 | 4.50 | 4.52 | 4.13 | 4.24 | 4.24 | -3.42% | 85,462,360 |
| Mar 9, 2026 | 4.37 | 4.40 | 4.11 | 4.39 | 4.39 | -3.09% | 78,689,000 |
| Mar 6, 2026 | 4.46 | 4.58 | 4.39 | 4.53 | 4.53 | -2.37% | 44,054,457 |
| Mar 5, 2026 | 4.76 | 4.85 | 4.59 | 4.64 | 4.64 | -0.43% | 33,602,720 |
| Mar 4, 2026 | 4.56 | 4.66 | 4.42 | 4.66 | 4.66 | -2.31% | 75,534,800 |
| Mar 3, 2026 | 5.10 | 5.15 | 4.70 | 4.77 | 4.77 | -4.98% | 58,469,000 |
| Mar 2, 2026 | 4.93 | 5.04 | 4.78 | 5.02 | 5.02 | 2.24% | 49,114,710 |
| Feb 27, 2026 | 4.91 | 5.08 | 4.81 | 4.91 | 4.91 | -1.21% | 40,659,340 |
| Feb 26, 2026 | 5.11 | 5.15 | 4.89 | 4.97 | 4.97 | -2.74% | 37,885,460 |
| Feb 25, 2026 | 5.13 | 5.19 | 4.92 | 5.11 | 5.11 | 2.40% | 45,426,170 |
| Feb 24, 2026 | 5.01 | 5.03 | 4.71 | 4.99 | 4.99 | -0.20% | 93,846,290 |
| Feb 23, 2026 | 5.18 | 5.21 | 4.98 | 5.00 | 5.00 | -3.47% | 17,164,900 |
| Feb 20, 2026 | 5.17 | 5.23 | 5.10 | 5.18 | 5.18 | 4.23% | 29,011,270 |
| Feb 16, 2026 | 4.87 | 5.05 | 4.86 | 4.97 | 4.97 | 2.26% | 6,758,784 |
| Feb 13, 2026 | 5.01 | 5.02 | 4.77 | 4.86 | 4.86 | -4.14% | 53,258,230 |
| Feb 12, 2026 | 4.98 | 5.18 | 4.95 | 5.07 | 5.07 | 1.40% | 40,884,440 |
| Feb 11, 2026 | 4.74 | 5.05 | 4.63 | 5.00 | 5.00 | 5.26% | 77,301,020 |
| Feb 10, 2026 | 4.76 | 4.89 | 4.60 | 4.75 | 4.75 | 4.40% | 84,279,680 |
| Feb 9, 2026 | 4.37 | 4.63 | 4.26 | 4.55 | 4.55 | 8.85% | 67,267,400 |
| Feb 6, 2026 | 4.22 | 4.29 | 4.01 | 4.18 | 4.18 | -4.35% | 73,544,180 |
| Feb 5, 2026 | 4.45 | 4.45 | 4.21 | 4.37 | 4.37 | -7.02% | 68,360,530 |
| Feb 4, 2026 | 4.89 | 4.92 | 4.59 | 4.70 | 4.70 | -0.42% | 65,056,220 |
| Feb 3, 2026 | 4.57 | 4.78 | 4.38 | 4.72 | 4.72 | 5.12% | 103,684,500 |
| Feb 2, 2026 | 4.71 | 4.85 | 4.37 | 4.49 | 4.49 | -11.61% | 121,958,100 |
| Jan 30, 2026 | 5.00 | 5.19 | 4.78 | 5.08 | 5.08 | -3.42% | 135,673,800 |
| Jan 29, 2026 | 5.32 | 5.66 | 5.19 | 5.26 | 5.26 | 3.34% | 187,749,600 |
| Jan 28, 2026 | 4.73 | 5.14 | 4.68 | 5.09 | 5.09 | 11.62% | 125,377,200 |
| Jan 27, 2026 | 4.61 | 4.61 | 4.39 | 4.56 | 4.56 | -3.59% | 78,560,290 |
| Jan 26, 2026 | 4.39 | 4.80 | 4.27 | 4.73 | 4.73 | 10.00% | 124,953,200 |
| Jan 23, 2026 | 4.25 | 4.34 | 4.16 | 4.30 | 4.30 | 2.14% | 88,807,660 |
| Jan 22, 2026 | 4.28 | 4.34 | 4.17 | 4.21 | 4.21 | 1.45% | 74,575,300 |
| Jan 21, 2026 | 4.00 | 4.18 | 3.95 | 4.15 | 4.15 | 4.53% | 75,467,520 |
| Jan 20, 2026 | 3.99 | 3.99 | 3.79 | 3.97 | 3.97 | 0.76% | 65,620,350 |
| Jan 19, 2026 | 3.97 | 4.00 | 3.85 | 3.94 | 3.94 | 3.14% | 82,227,270 |
| Jan 16, 2026 | 3.68 | 3.97 | 3.67 | 3.82 | 3.82 | 4.95% | 115,585,800 |
| Jan 15, 2026 | 3.66 | 3.75 | 3.56 | 3.64 | 3.64 | 1.68% | 100,337,279 |
| Jan 14, 2026 | 3.59 | 3.65 | 3.48 | 3.58 | 3.58 | -0.56% | 52,181,420 |
| Jan 13, 2026 | 3.66 | 3.66 | 3.54 | 3.60 | 3.60 | -0.28% | 57,792,720 |
| Jan 12, 2026 | 3.68 | 3.76 | 3.56 | 3.61 | 3.61 | -0.82% | 42,955,000 |
| Jan 9, 2026 | 3.60 | 3.69 | 3.48 | 3.64 | 3.64 | 1.11% | 43,730,000 |
| Jan 8, 2026 | 3.60 | 3.61 | 3.52 | 3.60 | 3.60 | - | 36,913,000 |
| Jan 7, 2026 | 3.59 | 3.67 | 3.55 | 3.60 | 3.60 | 1.12% | 58,699,870 |
| Jan 6, 2026 | 3.57 | 3.62 | 3.48 | 3.56 | 3.56 | 2.30% | 48,187,600 |
| Jan 5, 2026 | 3.31 | 3.56 | 3.31 | 3.48 | 3.48 | 7.41% | 84,594,100 |
| Jan 2, 2026 | 3.10 | 3.25 | 3.07 | 3.24 | 3.24 | 4.85% | 9,910,000 |
| Dec 31, 2025 | 3.18 | 3.19 | 3.09 | 3.09 | 3.09 | -2.83% | 21,287,404 |
| Dec 30, 2025 | 3.13 | 3.24 | 3.10 | 3.18 | 3.18 | 1.60% | 28,597,150 |
| Dec 29, 2025 | 3.35 | 3.36 | 3.12 | 3.13 | 3.13 | -6.57% | 59,709,990 |
| Dec 24, 2025 | 3.27 | 3.45 | 3.25 | 3.35 | 3.35 | 5.02% | 49,891,577 |
| Dec 23, 2025 | 3.18 | 3.21 | 3.12 | 3.19 | 3.19 | 1.27% | 38,023,000 |
| Dec 22, 2025 | 3.03 | 3.15 | 3.03 | 3.15 | 3.15 | 7.51% | 47,428,756 |
| Dec 19, 2025 | 2.96 | 2.99 | 2.91 | 2.93 | 2.93 | 0.69% | 79,299,600 |
| Dec 18, 2025 | 2.89 | 2.93 | 2.86 | 2.91 | 2.91 | -0.68% | 17,647,230 |
| Dec 17, 2025 | 2.92 | 2.95 | 2.85 | 2.93 | 2.93 | 0.34% | 31,690,020 |
| Dec 16, 2025 | 3.05 | 3.10 | 2.86 | 2.92 | 2.92 | -4.89% | 60,465,810 |
| Dec 15, 2025 | 3.03 | 3.18 | 3.00 | 3.07 | 3.07 | -1.29% | 47,232,840 |
| Dec 12, 2025 | 3.05 | 3.12 | 3.03 | 3.11 | 3.11 | 4.01% | 30,652,440 |
| Dec 11, 2025 | 3.07 | 3.07 | 2.96 | 2.99 | 2.99 | -1.64% | 28,760,650 |
| Dec 10, 2025 | 2.99 | 3.06 | 2.93 | 3.04 | 3.04 | 1.33% | 35,756,850 |
| Dec 9, 2025 | 3.20 | 3.20 | 2.98 | 3.00 | 3.00 | -7.69% | 66,481,500 |
| Dec 8, 2025 | 3.32 | 3.33 | 3.24 | 3.25 | 3.25 | -4.41% | 38,506,750 |
| Dec 5, 2025 | 3.26 | 3.44 | 3.22 | 3.40 | 3.40 | 7.26% | 99,404,000 |
| Dec 4, 2025 | 3.24 | 3.29 | 3.14 | 3.17 | 3.17 | -1.25% | 59,690,000 |
| Dec 3, 2025 | 3.20 | 3.33 | 3.06 | 3.21 | 3.21 | 3.88% | 131,097,400 |
| Dec 2, 2025 | 3.04 | 3.09 | 2.94 | 3.09 | 3.09 | 1.31% | 33,538,234 |
| Dec 1, 2025 | 3.03 | 3.11 | 3.01 | 3.05 | 3.05 | 1.67% | 22,392,980 |
| Nov 28, 2025 | 2.98 | 3.05 | 2.93 | 3.00 | 3.00 | 1.69% | 33,940,370 |