CMON Limited (HKG:1792)
Hong Kong
· Delayed Price · Currency is HKD 1.250
-0.050 (-3.85%)
At close: Mar 10, 2026
CMON Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 1.29 | 1.29 | 1.23 | 1.28 | - | -1.54% | 44,000 |
| Mar 9, 2026 | 1.28 | 1.32 | 1.24 | 1.30 | 1.30 | -0.76% | 80,000 |
| Mar 6, 2026 | 1.17 | 1.31 | 1.17 | 1.31 | 1.31 | -4.38% | 12,000 |
| Mar 5, 2026 | 1.20 | 1.39 | 1.20 | 1.37 | 1.37 | 14.17% | 110,000 |
| Mar 4, 2026 | 1.22 | 1.22 | 1.20 | 1.20 | 1.20 | -4.76% | 140,000 |
| Mar 3, 2026 | 1.33 | 1.45 | 1.26 | 1.26 | 1.26 | -5.26% | 776,000 |
| Mar 2, 2026 | 1.36 | 1.56 | 1.31 | 1.33 | 1.33 | -2.21% | 200,000 |
| Feb 27, 2026 | 1.42 | 1.42 | 1.36 | 1.36 | 1.36 | -4.23% | 850,000 |
| Feb 26, 2026 | 1.44 | 1.48 | 1.36 | 1.42 | 1.42 | -1.39% | 540,857 |
| Feb 25, 2026 | 1.54 | 1.58 | 1.44 | 1.44 | 1.44 | -7.10% | 1,742,000 |
| Feb 24, 2026 | 1.53 | 1.65 | 1.53 | 1.55 | 1.55 | -1.27% | 252,000 |
| Feb 23, 2026 | 1.50 | 1.80 | 1.47 | 1.57 | 1.57 | 8.28% | 645,505 |
| Feb 20, 2026 | 1.35 | 1.45 | 1.31 | 1.45 | 1.45 | 7.41% | 394,370 |
| Feb 16, 2026 | 1.35 | 1.37 | 1.30 | 1.35 | 1.35 | -2.88% | 139,714 |
| Feb 13, 2026 | 1.43 | 1.45 | 1.38 | 1.39 | 1.39 | -2.80% | 810,000 |
| Feb 12, 2026 | 1.42 | 1.60 | 1.38 | 1.43 | 1.43 | -4.67% | 3,957,615 |
| Feb 11, 2026 | 1.42 | 1.54 | 1.35 | 1.50 | 1.50 | -0.66% | 351,428 |
| Feb 10, 2026 | 1.44 | 1.65 | 1.43 | 1.51 | 1.51 | 4.86% | 442,571 |
| Feb 9, 2026 | 1.65 | 1.69 | 1.36 | 1.44 | 1.44 | -4.64% | 1,100,857 |
| Feb 6, 2026 | 1.20 | 4.00 | 1.20 | 1.51 | 1.51 | 31.30% | 15,215,230 |
| Feb 5, 2026 | 1.16 | 1.16 | 1.15 | 1.15 | 1.15 | -3.36% | 10,000 |
| Feb 4, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | - |
| Feb 3, 2026 | 1.17 | 1.19 | 1.15 | 1.19 | 1.19 | 5.31% | 86,000 |
| Feb 2, 2026 | 1.08 | 1.13 | 1.08 | 1.13 | 1.13 | 4.63% | 36,000 |
| Jan 30, 2026 | 0.98 | 1.09 | 0.97 | 1.08 | 1.08 | 4.85% | 58,000 |
| Jan 29, 2026 | 1.03 | 1.04 | 1.00 | 1.03 | 1.03 | -11.97% | 71,428 |
| Jan 28, 2026 | 1.04 | 1.18 | 1.04 | 1.17 | 1.17 | 6.36% | 8,000 |
| Jan 27, 2026 | 1.09 | 1.25 | 1.06 | 1.10 | 1.10 | 1.85% | 228,000 |
| Jan 26, 2026 | 1.04 | 1.10 | 1.04 | 1.08 | 1.08 | -5.26% | 32,000 |
| Jan 23, 2026 | 1.05 | 1.14 | 1.05 | 1.14 | 1.14 | - | 66,000 |
| Jan 22, 2026 | 1.04 | 1.18 | 1.03 | 1.14 | 1.14 | -4.20% | 128,000 |
| Jan 21, 2026 | 1.25 | 1.25 | 1.13 | 1.19 | 1.19 | -4.80% | 78,285 |
| Jan 20, 2026 | 1.10 | 1.45 | 1.10 | 1.25 | 1.25 | 30.21% | 852,569 |
| Jan 19, 2026 | 0.92 | 0.96 | 0.92 | 0.96 | 0.96 | 5.49% | 16,000 |
| Jan 16, 2026 | 0.90 | 0.91 | 0.90 | 0.91 | 0.91 | -1.09% | 4,857 |
| Jan 15, 2026 | 0.90 | 0.96 | 0.90 | 0.92 | 0.92 | - | 148,285 |
| Jan 14, 2026 | 0.95 | 0.99 | 0.90 | 0.92 | 0.92 | -3.16% | 89,711 |
| Jan 13, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 2,000 |
| Jan 12, 2026 | 0.99 | 1.00 | 0.93 | 0.95 | 0.95 | -4.04% | 51,428 |
| Jan 9, 2026 | 1.00 | 1.00 | 0.89 | 0.99 | 0.99 | -3.88% | 49,428 |
| Jan 8, 2026 | 1.00 | 1.03 | 1.00 | 1.03 | 1.03 | 4.04% | 16,000 |
| Jan 7, 2026 | 0.92 | 0.99 | 0.90 | 0.99 | 0.99 | -1.00% | 60,571 |
| Jan 6, 2026 | 1.04 | 1.04 | 0.90 | 1.00 | 1.00 | -8.26% | 154,000 |
| Jan 5, 2026 | 0.87 | 1.09 | 0.87 | 1.09 | 1.09 | 9.00% | 89,142 |
| Jan 2, 2026 | 0.76 | 1.00 | 0.76 | 1.00 | 1.00 | 23.46% | 164,571 |
| Dec 31, 2025 | 0.77 | 0.81 | 0.77 | 0.81 | 0.81 | - | 8,000 |
| Dec 30, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - | - |
| Dec 29, 2025 | 0.78 | 0.81 | 0.78 | 0.81 | 0.81 | 3.85% | 13,142 |
| Dec 24, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | - | - |
| Dec 23, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -17.89% | - |
| Dec 22, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -8.65% | - |
| Dec 19, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -7.14% | - |
| Dec 18, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -5.08% | - |
| Dec 17, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -2.48% | - |
| Dec 16, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -9.70% | - |
| Dec 15, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -4.29% | - |
| Dec 12, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -6.67% | - |
| Dec 11, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -0.33% | - |
| Dec 10, 2025 | 1.68 | 1.68 | 1.44 | 1.51 | 1.50 | -8.51% | 86,000 |
| Dec 9, 2025 | 1.65 | 2.42 | 1.58 | 1.65 | 1.64 | 6.82% | 504,000 |
| Dec 8, 2025 | 2.07 | 2.07 | 1.51 | 1.54 | 1.54 | -25.42% | 282,000 |
| Dec 5, 2025 | 1.05 | 2.21 | 1.05 | 2.07 | 2.06 | 103.45% | 1,498,285 |
| Dec 4, 2025 | 0.95 | 1.02 | 0.95 | 1.02 | 1.01 | -3.33% | 32,000 |
| Dec 3, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Dec 2, 2025 | 1.02 | 1.05 | 1.02 | 1.05 | 1.05 | - | 81,714 |
| Dec 1, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -3.23% | 14,000 |
| Nov 28, 2025 | 1.05 | 1.12 | 0.98 | 1.09 | 1.08 | -6.06% | 290,285 |
| Nov 27, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.15 | 3.12% | 12,000 |
| Nov 26, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | - |
| Nov 25, 2025 | 1.02 | 1.19 | 1.02 | 1.12 | 1.12 | 14.29% | 289,428 |
| Nov 24, 2025 | 0.95 | 1.02 | 0.95 | 0.98 | 0.98 | -3.45% | 76,285 |
| Nov 21, 2025 | 1.16 | 1.16 | 0.98 | 1.02 | 1.01 | -14.71% | 326,571 |
| Nov 20, 2025 | 1.16 | 1.23 | 1.16 | 1.19 | 1.19 | - | 26,000 |
| Nov 19, 2025 | 1.12 | 1.23 | 1.12 | 1.19 | 1.19 | - | 60,285 |
| Nov 18, 2025 | 1.33 | 1.40 | 1.16 | 1.19 | 1.19 | -10.53% | 263,428 |
| Nov 17, 2025 | 1.47 | 1.47 | 1.30 | 1.33 | 1.33 | -13.64% | 298,000 |
| Nov 14, 2025 | 1.51 | 1.58 | 1.47 | 1.54 | 1.54 | 2.33% | 60,000 |
| Nov 13, 2025 | 1.40 | 1.54 | 1.40 | 1.51 | 1.50 | 7.50% | 86,000 |
| Nov 12, 2025 | 1.26 | 1.58 | 1.26 | 1.40 | 1.40 | 8.11% | 276,571 |
| Nov 11, 2025 | 1.47 | 1.47 | 1.26 | 1.30 | 1.29 | -9.76% | 160,000 |
| Nov 10, 2025 | 1.86 | 1.86 | 1.44 | 1.44 | 1.43 | -22.64% | 478,000 |
| Nov 7, 2025 | 1.37 | 1.86 | 1.33 | 1.86 | 1.85 | 35.90% | 680,000 |
| Nov 6, 2025 | 1.37 | 1.40 | 1.37 | 1.37 | 1.36 | - | 26,000 |
| Nov 5, 2025 | 1.47 | 1.47 | 1.26 | 1.37 | 1.36 | -7.14% | 196,000 |
| Nov 4, 2025 | 1.37 | 1.47 | 1.37 | 1.47 | 1.47 | 5.00% | 104,000 |
| Nov 3, 2025 | 1.47 | 1.47 | 1.30 | 1.40 | 1.40 | - | 74,000 |
| Oct 31, 2025 | 1.61 | 1.61 | 1.30 | 1.40 | 1.40 | -16.67% | 962,000 |
| Oct 30, 2025 | 1.68 | 1.75 | 1.51 | 1.68 | 1.68 | -2.04% | 280,000 |
| Oct 28, 2025 | 2.07 | 2.07 | 1.61 | 1.72 | 1.71 | -23.44% | 922,000 |
| Oct 27, 2025 | 2.21 | 2.38 | 1.89 | 2.24 | 2.24 | 3.23% | 895,428 |
| Oct 24, 2025 | 1.82 | 2.87 | 1.82 | 2.17 | 2.17 | 19.23% | 2,905,428 |
| Oct 23, 2025 | 1.72 | 1.82 | 1.61 | 1.82 | 1.82 | - | 460,000 |
| Oct 22, 2025 | 1.75 | 1.86 | 1.58 | 1.82 | 1.82 | 1.96% | 1,364,571 |
| Oct 21, 2025 | 1.16 | 2.00 | 1.02 | 1.79 | 1.78 | 54.55% | 4,072,571 |
| Oct 20, 2025 | 0.84 | 1.26 | 0.77 | 1.16 | 1.15 | 57.14% | 3,742,285 |
| Oct 17, 2025 | 0.77 | 0.81 | 0.70 | 0.74 | 0.73 | - | 62,571 |
| Oct 16, 2025 | 0.74 | 0.74 | 0.70 | 0.74 | 0.73 | - | 116,000 |
| Oct 15, 2025 | 0.67 | 0.77 | 0.67 | 0.74 | 0.73 | 5.00% | 208,000 |
| Oct 14, 2025 | 0.70 | 0.74 | 0.67 | 0.70 | 0.70 | - | 180,571 |
| Oct 13, 2025 | 0.77 | 0.77 | 0.70 | 0.70 | 0.70 | -13.04% | 646,000 |