Skip to main content
China Nonferrous Mining Corporation Limited (HKG:1258)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
13.22
+0.30 (2.32%)
Mar 10, 2026, 11:25 AM HKT

HKG:1258 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202612.7312.9312.0112.9212.92-1.82%23,264,660
Mar 6, 202613.0813.1812.5313.1613.16-0.68%16,504,060
Mar 5, 202613.9713.9713.1013.2513.25-1.85%14,864,200
Mar 4, 202613.8813.9513.2113.5013.50-2.74%17,501,180
Mar 3, 202614.6514.6513.6513.8813.88-5.00%21,306,060
Mar 2, 202615.1815.2814.1514.6114.61-2.66%32,566,270
Feb 27, 202615.2415.5114.7115.0115.01-0.79%17,986,530
Feb 26, 202615.6615.6614.7115.1315.13-1.63%17,012,200
Feb 25, 202615.0815.8915.0815.3815.382.60%21,265,340
Feb 24, 202615.7115.7914.8214.9914.99-4.34%16,155,730
Feb 23, 202615.2516.2715.2515.6715.674.54%8,022,500
Feb 20, 202615.0815.1814.7014.9914.99-1.51%4,672,607
Feb 16, 202614.6215.2814.4315.2215.225.55%3,063,000
Feb 13, 202615.0815.6414.4014.4214.42-8.39%16,348,851
Feb 12, 202615.4616.1315.2815.7415.741.88%14,248,010
Feb 11, 202615.2615.6714.8515.4515.451.25%15,260,240
Feb 10, 202615.5015.7315.0215.2615.260.59%11,844,210
Feb 9, 202615.1515.3314.8515.1715.173.55%11,673,060
Feb 6, 202614.3114.9814.1014.6514.65-2.66%8,569,770
Feb 5, 202615.7115.7114.7715.0515.05-6.23%16,105,730
Feb 4, 202616.4016.7015.8116.0516.054.70%23,617,400
Feb 3, 202615.0015.5614.3715.3315.336.16%24,978,910
Feb 2, 202614.5915.0914.0914.4414.44-8.03%28,750,640
Jan 30, 202618.2018.2015.6515.7015.70-13.88%34,558,750
Jan 29, 202617.4619.0516.4618.2318.236.80%36,052,246
Jan 28, 202616.2217.0715.9217.0717.075.50%27,881,960
Jan 27, 202616.5917.1915.7316.1816.18-1.10%24,540,170
Jan 26, 202615.3316.9315.3316.3616.369.87%41,524,060
Jan 23, 202614.5214.9314.4514.8914.892.62%19,307,810
Jan 22, 202614.9815.0314.4114.5114.51-3.20%11,359,970
Jan 21, 202614.4514.9914.3214.9914.993.02%11,896,240
Jan 20, 202615.4315.4514.2214.5514.55-5.70%25,589,130
Jan 19, 202615.6215.8315.1515.4315.43-1.59%6,560,000
Jan 16, 202615.7716.3515.3815.6815.68-0.57%15,856,450
Jan 15, 202616.2016.4815.5515.7715.77-1.25%11,766,954
Jan 14, 202615.7816.2615.5315.9715.971.72%16,615,910
Jan 13, 202614.6515.7014.4815.7015.705.30%23,184,171
Jan 12, 202615.1615.2614.3414.9114.911.22%15,163,980
Jan 9, 202614.3514.7513.7314.7314.732.65%25,850,310
Jan 8, 202614.7415.0114.1214.3514.35-4.59%25,609,770
Jan 7, 202615.4015.9014.8315.0415.04-1.96%19,872,810
Jan 6, 202615.0015.8914.7215.3415.346.45%27,902,200
Jan 5, 202615.2015.5014.1014.4114.41-5.20%33,586,480
Jan 2, 202615.0915.2114.5215.2015.203.05%2,251,276
Dec 31, 202514.9615.2814.5614.7514.75-0.34%13,007,425
Dec 30, 202514.3615.0214.1514.8014.800.54%15,280,406
Dec 29, 202515.3015.5514.6014.7214.721.17%26,524,720
Dec 24, 202515.2715.3914.3814.5514.55-1.69%10,342,790
Dec 23, 202515.3915.6314.7414.8014.80-3.77%13,390,200
Dec 22, 202514.8215.6014.7915.3815.387.03%18,541,700
Dec 19, 202513.9414.4113.4414.3714.374.13%16,120,111
Dec 18, 202514.6314.6313.5213.8013.80-5.67%25,102,150
Dec 17, 202514.9914.9914.3014.6314.630.41%20,707,010
Dec 16, 202515.1815.4214.3014.5714.57-4.77%10,380,040
Dec 15, 202515.0315.5814.9315.3015.30-1.99%14,497,493
Dec 12, 202515.6015.8015.2615.6115.613.72%18,644,220
Dec 11, 202515.6516.0514.8815.0515.05-3.83%14,106,700
Dec 10, 202515.8015.9615.2715.6515.650.77%10,319,180
Dec 9, 202516.5116.7515.3015.5315.53-7.83%22,314,280
Dec 8, 202516.9016.9816.2016.8516.850.24%6,676,072
Dec 5, 202516.0716.8416.0216.8116.814.74%11,008,930
Dec 4, 202517.2917.5515.9016.0516.05-4.24%15,822,470
Dec 3, 202516.7016.8016.1716.7616.761.45%11,273,800
Dec 2, 202516.6016.6016.2016.5216.520.12%13,791,800
Dec 1, 202515.4916.5815.4916.5016.5010.37%20,423,998
Nov 28, 202514.3114.9914.3114.9514.952.82%6,154,979
Nov 27, 202513.9114.7913.9114.5414.546.13%10,697,000
Nov 26, 202514.3114.3113.6413.7013.70-1.93%7,114,264
Nov 25, 202513.9814.1313.7713.9713.972.12%31,290,060
Nov 24, 202513.5013.7513.4513.6813.682.93%78,812,719
Nov 21, 202513.5413.7013.1013.2913.29-5.61%12,079,300
Nov 20, 202514.2014.4813.7414.0814.080.43%8,296,001
Nov 19, 202513.7114.0913.7114.0214.022.34%7,191,455
Nov 18, 202514.0914.0913.5413.7013.70-3.45%8,641,532
Nov 17, 202514.3714.6913.8614.1914.19-2.07%9,273,849
Nov 14, 202515.0315.2414.4514.4914.49-6.09%10,596,980
Nov 13, 202514.8615.5314.8615.4315.433.91%11,789,200
Nov 12, 202514.7915.0414.4014.8514.851.30%10,100,970
Nov 11, 202514.8515.1114.4014.6614.660.41%6,869,530
Nov 10, 202514.1814.9014.1814.6014.603.18%18,133,600
Nov 7, 202514.0614.2313.6414.1514.151.29%9,729,404
Nov 6, 202513.8014.0813.7413.9713.972.12%12,705,550
Nov 5, 202513.1213.7912.8513.6813.683.56%17,945,990
Nov 4, 202513.5813.6312.9913.2113.21-2.87%17,441,500
Nov 3, 202514.0214.2013.3513.6013.60-5.23%21,414,700
Oct 31, 202514.8815.0814.3514.3514.35-4.65%16,892,760
Oct 30, 202514.5815.0814.3715.0515.057.35%26,383,040
Oct 28, 202514.5314.5313.8914.0214.02-3.44%17,076,160
Oct 27, 202514.4614.9514.1514.5214.523.05%20,999,950
Oct 24, 202513.8114.3213.8014.0914.094.22%16,968,140
Oct 23, 202513.9013.9913.0513.5213.52-3.43%25,152,960
Oct 22, 202513.2814.0913.2414.0014.000.07%20,093,890
Oct 21, 202513.8014.4513.5813.9913.993.71%17,243,560
Oct 20, 202513.7513.9013.2213.4913.49-0.37%20,373,000
Oct 17, 202514.3514.4013.3713.5413.54-3.29%15,961,750
Oct 16, 202514.4814.5513.8114.0014.00-2.91%15,711,920
Oct 15, 202513.9214.5513.5114.4214.423.74%23,940,470
Oct 14, 202516.0816.1613.6413.9013.90-10.73%47,254,620
Oct 13, 202514.2015.6014.1715.5715.576.35%42,233,950
Oct 10, 202515.8615.9214.5214.6414.64-10.51%37,652,390