China Nonferrous Mining Corporation Limited (HKG:1258)
Hong Kong
· Delayed Price · Currency is HKD 13.69
+0.52 (3.95%)
Apr 29, 2026, 4:08 PM HKT
HKG:1258 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 13.12 | 13.75 | 12.91 | 13.69 | 13.69 | 3.95% | 9,738,000 |
| Apr 28, 2026 | 13.29 | 13.29 | 12.83 | 13.17 | 13.17 | -0.90% | 7,776,957 |
| Apr 27, 2026 | 14.00 | 14.00 | 13.10 | 13.29 | 13.29 | 0.83% | 10,477,460 |
| Apr 24, 2026 | 12.80 | 13.30 | 12.68 | 13.18 | 13.18 | 0.92% | 10,728,685 |
| Apr 23, 2026 | 13.60 | 13.60 | 12.76 | 13.06 | 13.06 | -1.88% | 12,035,310 |
| Apr 22, 2026 | 13.35 | 13.39 | 13.02 | 13.31 | 13.31 | -1.55% | 11,207,634 |
| Apr 21, 2026 | 13.50 | 13.75 | 13.26 | 13.52 | 13.52 | -0.15% | 7,779,739 |
| Apr 20, 2026 | 13.68 | 13.81 | 13.12 | 13.54 | 13.54 | 0.59% | 10,489,437 |
| Apr 17, 2026 | 13.68 | 13.68 | 13.19 | 13.46 | 13.46 | -1.61% | 9,826,414 |
| Apr 16, 2026 | 13.71 | 13.98 | 13.63 | 13.68 | 13.68 | -0.22% | 12,346,300 |
| Apr 15, 2026 | 13.92 | 14.32 | 13.64 | 13.71 | 13.71 | 0.81% | 15,564,197 |
| Apr 14, 2026 | 13.70 | 14.24 | 13.40 | 13.60 | 13.60 | 2.03% | 18,839,900 |
| Apr 13, 2026 | 12.47 | 13.42 | 12.45 | 13.33 | 13.33 | 5.96% | 17,763,240 |
| Apr 10, 2026 | 12.88 | 13.08 | 12.45 | 12.58 | 12.58 | -1.56% | 8,118,961 |
| Apr 9, 2026 | 12.70 | 12.94 | 12.51 | 12.78 | 12.78 | -0.62% | 7,869,076 |
| Apr 8, 2026 | 12.68 | 12.98 | 12.51 | 12.86 | 12.86 | 8.43% | 13,150,510 |
| Apr 2, 2026 | 12.28 | 12.28 | 11.62 | 11.86 | 11.86 | -3.34% | 11,641,520 |
| Apr 1, 2026 | 12.14 | 12.45 | 11.94 | 12.27 | 12.27 | 6.79% | 16,085,590 |
| Mar 31, 2026 | 11.66 | 11.84 | 11.23 | 11.49 | 11.49 | -0.86% | 11,612,100 |
| Mar 30, 2026 | 11.39 | 11.65 | 11.07 | 11.59 | 11.59 | 1.76% | 5,884,393 |
| Mar 27, 2026 | 11.39 | 11.67 | 11.20 | 11.39 | 11.39 | -0.61% | 11,825,010 |
| Mar 26, 2026 | 12.19 | 12.30 | 11.35 | 11.46 | 11.46 | -5.29% | 20,929,180 |
| Mar 25, 2026 | 11.78 | 12.36 | 11.76 | 12.10 | 12.10 | 6.05% | 30,606,330 |
| Mar 24, 2026 | 11.02 | 11.47 | 10.47 | 11.41 | 11.41 | 7.95% | 30,222,190 |
| Mar 23, 2026 | 10.69 | 10.93 | 10.31 | 10.57 | 10.57 | -5.54% | 32,813,370 |
| Mar 20, 2026 | 11.10 | 11.53 | 10.98 | 11.19 | 11.19 | 0.36% | 26,094,290 |
| Mar 19, 2026 | 11.80 | 11.87 | 11.00 | 11.15 | 11.15 | -9.05% | 30,656,010 |
| Mar 18, 2026 | 12.31 | 12.40 | 12.00 | 12.26 | 12.26 | 0.57% | 9,390,224 |
| Mar 17, 2026 | 12.49 | 12.78 | 12.07 | 12.19 | 12.19 | -0.89% | 12,594,990 |
| Mar 16, 2026 | 12.60 | 12.70 | 11.87 | 12.30 | 12.30 | -3.91% | 26,635,710 |
| Mar 13, 2026 | 12.97 | 13.45 | 12.72 | 12.80 | 12.80 | -1.54% | 16,653,090 |
| Mar 12, 2026 | 13.12 | 13.32 | 12.76 | 13.00 | 13.00 | -0.84% | 12,276,670 |
| Mar 11, 2026 | 13.08 | 13.38 | 12.99 | 13.11 | 13.11 | -0.68% | 8,078,269 |
| Mar 10, 2026 | 13.16 | 13.40 | 13.01 | 13.20 | 13.20 | 2.17% | 12,160,570 |
| Mar 9, 2026 | 12.73 | 12.93 | 12.01 | 12.92 | 12.92 | -1.82% | 23,264,660 |
| Mar 6, 2026 | 13.08 | 13.18 | 12.53 | 13.16 | 13.16 | -0.68% | 16,504,060 |
| Mar 5, 2026 | 13.97 | 13.97 | 13.10 | 13.25 | 13.25 | -1.85% | 14,864,200 |
| Mar 4, 2026 | 13.88 | 13.95 | 13.21 | 13.50 | 13.50 | -2.74% | 17,501,180 |
| Mar 3, 2026 | 14.65 | 14.65 | 13.65 | 13.88 | 13.88 | -5.00% | 21,306,060 |
| Mar 2, 2026 | 15.18 | 15.28 | 14.15 | 14.61 | 14.61 | -2.66% | 32,566,270 |
| Feb 27, 2026 | 15.24 | 15.51 | 14.71 | 15.01 | 15.01 | -0.79% | 17,986,530 |
| Feb 26, 2026 | 15.66 | 15.66 | 14.71 | 15.13 | 15.13 | -1.63% | 17,012,200 |
| Feb 25, 2026 | 15.08 | 15.89 | 15.08 | 15.38 | 15.38 | 2.60% | 21,265,340 |
| Feb 24, 2026 | 15.71 | 15.79 | 14.82 | 14.99 | 14.99 | -4.34% | 16,155,730 |
| Feb 23, 2026 | 15.25 | 16.27 | 15.25 | 15.67 | 15.67 | 4.54% | 8,022,500 |
| Feb 20, 2026 | 15.08 | 15.18 | 14.70 | 14.99 | 14.99 | -1.51% | 4,672,607 |
| Feb 16, 2026 | 14.62 | 15.28 | 14.43 | 15.22 | 15.22 | 5.55% | 3,063,000 |
| Feb 13, 2026 | 15.08 | 15.64 | 14.40 | 14.42 | 14.42 | -8.39% | 16,348,851 |
| Feb 12, 2026 | 15.46 | 16.13 | 15.28 | 15.74 | 15.74 | 1.88% | 14,248,010 |
| Feb 11, 2026 | 15.26 | 15.67 | 14.85 | 15.45 | 15.45 | 1.25% | 15,260,240 |
| Feb 10, 2026 | 15.50 | 15.73 | 15.02 | 15.26 | 15.26 | 0.59% | 11,844,210 |
| Feb 9, 2026 | 15.15 | 15.33 | 14.85 | 15.17 | 15.17 | 3.55% | 11,673,060 |
| Feb 6, 2026 | 14.31 | 14.98 | 14.10 | 14.65 | 14.65 | -2.66% | 8,569,770 |
| Feb 5, 2026 | 15.71 | 15.71 | 14.77 | 15.05 | 15.05 | -6.23% | 16,105,730 |
| Feb 4, 2026 | 16.40 | 16.70 | 15.81 | 16.05 | 16.05 | 4.70% | 23,617,400 |
| Feb 3, 2026 | 15.00 | 15.56 | 14.37 | 15.33 | 15.33 | 6.16% | 24,978,910 |
| Feb 2, 2026 | 14.59 | 15.09 | 14.09 | 14.44 | 14.44 | -8.03% | 28,750,640 |
| Jan 30, 2026 | 18.20 | 18.20 | 15.65 | 15.70 | 15.70 | -13.88% | 34,558,750 |
| Jan 29, 2026 | 17.46 | 19.05 | 16.46 | 18.23 | 18.23 | 6.80% | 36,052,246 |
| Jan 28, 2026 | 16.22 | 17.07 | 15.92 | 17.07 | 17.07 | 5.50% | 27,881,960 |
| Jan 27, 2026 | 16.59 | 17.19 | 15.73 | 16.18 | 16.18 | -1.10% | 24,540,170 |
| Jan 26, 2026 | 15.33 | 16.93 | 15.33 | 16.36 | 16.36 | 9.87% | 41,524,060 |
| Jan 23, 2026 | 14.52 | 14.93 | 14.45 | 14.89 | 14.89 | 2.62% | 19,307,810 |
| Jan 22, 2026 | 14.98 | 15.03 | 14.41 | 14.51 | 14.51 | -3.20% | 11,359,970 |
| Jan 21, 2026 | 14.45 | 14.99 | 14.32 | 14.99 | 14.99 | 3.02% | 11,896,240 |
| Jan 20, 2026 | 15.43 | 15.45 | 14.22 | 14.55 | 14.55 | -5.70% | 25,589,130 |
| Jan 19, 2026 | 15.62 | 15.83 | 15.15 | 15.43 | 15.43 | -1.59% | 6,560,000 |
| Jan 16, 2026 | 15.77 | 16.35 | 15.38 | 15.68 | 15.68 | -0.57% | 15,856,450 |
| Jan 15, 2026 | 16.20 | 16.48 | 15.55 | 15.77 | 15.77 | -1.25% | 11,766,954 |
| Jan 14, 2026 | 15.78 | 16.26 | 15.53 | 15.97 | 15.97 | 1.72% | 16,615,910 |
| Jan 13, 2026 | 14.65 | 15.70 | 14.48 | 15.70 | 15.70 | 5.30% | 23,184,171 |
| Jan 12, 2026 | 15.16 | 15.26 | 14.34 | 14.91 | 14.91 | 1.22% | 15,163,980 |
| Jan 9, 2026 | 14.35 | 14.75 | 13.73 | 14.73 | 14.73 | 2.65% | 25,850,310 |
| Jan 8, 2026 | 14.74 | 15.01 | 14.12 | 14.35 | 14.35 | -4.59% | 25,609,770 |
| Jan 7, 2026 | 15.40 | 15.90 | 14.83 | 15.04 | 15.04 | -1.96% | 19,872,810 |
| Jan 6, 2026 | 15.00 | 15.89 | 14.72 | 15.34 | 15.34 | 6.45% | 27,902,200 |
| Jan 5, 2026 | 15.20 | 15.50 | 14.10 | 14.41 | 14.41 | -5.20% | 33,586,480 |
| Jan 2, 2026 | 15.09 | 15.21 | 14.52 | 15.20 | 15.20 | 3.05% | 2,251,276 |
| Dec 31, 2025 | 14.96 | 15.28 | 14.56 | 14.75 | 14.75 | -0.34% | 13,007,425 |
| Dec 30, 2025 | 14.36 | 15.02 | 14.15 | 14.80 | 14.80 | 0.54% | 15,280,406 |
| Dec 29, 2025 | 15.30 | 15.55 | 14.60 | 14.72 | 14.72 | 1.17% | 26,524,720 |
| Dec 24, 2025 | 15.27 | 15.39 | 14.38 | 14.55 | 14.55 | -1.69% | 10,342,790 |
| Dec 23, 2025 | 15.39 | 15.63 | 14.74 | 14.80 | 14.80 | -3.77% | 13,390,200 |
| Dec 22, 2025 | 14.82 | 15.60 | 14.79 | 15.38 | 15.38 | 7.03% | 18,541,700 |
| Dec 19, 2025 | 13.94 | 14.41 | 13.44 | 14.37 | 14.37 | 4.13% | 16,120,111 |
| Dec 18, 2025 | 14.63 | 14.63 | 13.52 | 13.80 | 13.80 | -5.67% | 25,102,150 |
| Dec 17, 2025 | 14.99 | 14.99 | 14.30 | 14.63 | 14.63 | 0.41% | 20,707,010 |
| Dec 16, 2025 | 15.18 | 15.42 | 14.30 | 14.57 | 14.57 | -4.77% | 10,380,040 |
| Dec 15, 2025 | 15.03 | 15.58 | 14.93 | 15.30 | 15.30 | -1.99% | 14,497,493 |
| Dec 12, 2025 | 15.60 | 15.80 | 15.26 | 15.61 | 15.61 | 3.72% | 18,644,220 |
| Dec 11, 2025 | 15.65 | 16.05 | 14.88 | 15.05 | 15.05 | -3.83% | 14,106,700 |
| Dec 10, 2025 | 15.80 | 15.96 | 15.27 | 15.65 | 15.65 | 0.77% | 10,319,180 |
| Dec 9, 2025 | 16.51 | 16.75 | 15.30 | 15.53 | 15.53 | -7.83% | 22,314,280 |
| Dec 8, 2025 | 16.90 | 16.98 | 16.20 | 16.85 | 16.85 | 0.24% | 6,676,072 |
| Dec 5, 2025 | 16.07 | 16.84 | 16.02 | 16.81 | 16.81 | 4.74% | 11,008,930 |
| Dec 4, 2025 | 17.29 | 17.55 | 15.90 | 16.05 | 16.05 | -4.24% | 15,822,470 |
| Dec 3, 2025 | 16.70 | 16.80 | 16.17 | 16.76 | 16.76 | 1.45% | 11,273,800 |
| Dec 2, 2025 | 16.60 | 16.60 | 16.20 | 16.52 | 16.52 | 0.12% | 13,791,800 |
| Dec 1, 2025 | 15.49 | 16.58 | 15.49 | 16.50 | 16.50 | 10.37% | 20,423,998 |
| Nov 28, 2025 | 14.31 | 14.99 | 14.31 | 14.95 | 14.95 | 2.82% | 6,154,979 |