Mount Everest Gold Group Company Limited (HKG:1815)
Hong Kong
· Delayed Price · Currency is HKD 1.400
-0.030 (-2.10%)
Mar 9, 2026, 4:08 PM HKT
HKG:1815 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1.42 | 1.46 | 1.35 | 1.43 | 1.43 | 0.70% | 6,918,166 |
| Mar 5, 2026 | 1.51 | 1.51 | 1.32 | 1.42 | 1.42 | -5.33% | 46,794,000 |
| Mar 4, 2026 | 1.52 | 1.52 | 1.40 | 1.50 | 1.50 | -1.32% | 25,738,000 |
| Mar 3, 2026 | 1.65 | 1.65 | 1.49 | 1.52 | 1.52 | -7.32% | 26,312,000 |
| Mar 2, 2026 | 1.70 | 1.74 | 1.50 | 1.64 | 1.64 | 0.61% | 33,369,000 |
| Feb 27, 2026 | 1.69 | 1.71 | 1.54 | 1.63 | 1.63 | -3.55% | 18,760,330 |
| Feb 26, 2026 | 1.73 | 1.74 | 1.67 | 1.69 | 1.69 | -1.74% | 2,796,000 |
| Feb 25, 2026 | 1.76 | 1.79 | 1.69 | 1.72 | 1.72 | -2.27% | 8,743,000 |
| Feb 24, 2026 | 1.76 | 1.81 | 1.75 | 1.76 | 1.76 | 0.57% | 3,845,000 |
| Feb 23, 2026 | 1.66 | 1.80 | 1.66 | 1.75 | 1.75 | 5.42% | 3,701,333 |
| Feb 20, 2026 | 1.70 | 1.70 | 1.65 | 1.66 | 1.66 | -2.35% | 2,334,000 |
| Feb 16, 2026 | 1.72 | 1.74 | 1.69 | 1.70 | 1.70 | -0.58% | 1,776,000 |
| Feb 13, 2026 | 1.52 | 1.77 | 1.50 | 1.71 | 1.71 | 12.50% | 11,331,000 |
| Feb 12, 2026 | 1.65 | 1.68 | 1.50 | 1.52 | 1.52 | -7.32% | 40,362,000 |
| Feb 11, 2026 | 1.80 | 1.86 | 1.63 | 1.64 | 1.64 | -9.39% | 34,959,000 |
| Feb 10, 2026 | 1.86 | 1.89 | 1.76 | 1.81 | 1.81 | -2.69% | 16,844,000 |
| Feb 9, 2026 | 1.95 | 1.95 | 1.83 | 1.86 | 1.86 | 1.09% | 21,284,060 |
| Feb 6, 2026 | 1.80 | 1.90 | 1.71 | 1.84 | 1.84 | 0.55% | 11,786,000 |
| Feb 5, 2026 | 1.96 | 1.98 | 1.82 | 1.83 | 1.83 | -5.18% | 23,333,030 |
| Feb 4, 2026 | 1.97 | 1.98 | 1.91 | 1.93 | 1.93 | - | 7,045,000 |
| Feb 3, 2026 | 1.95 | 2.00 | 1.91 | 1.93 | 1.93 | -1.03% | 7,867,000 |
| Feb 2, 2026 | 1.90 | 1.96 | 1.80 | 1.95 | 1.95 | 2.63% | 7,107,167 |
| Jan 30, 2026 | 1.90 | 2.08 | 1.80 | 1.90 | 1.90 | -3.55% | 39,253,000 |
| Jan 29, 2026 | 2.28 | 2.34 | 1.90 | 1.97 | 1.97 | -11.66% | 51,962,000 |
| Jan 28, 2026 | 2.35 | 2.39 | 2.22 | 2.23 | 2.23 | -3.88% | 13,420,000 |
| Jan 27, 2026 | 2.50 | 2.51 | 2.29 | 2.32 | 2.32 | -7.20% | 13,242,830 |
| Jan 26, 2026 | 2.43 | 2.60 | 2.40 | 2.50 | 2.50 | 4.17% | 12,332,530 |
| Jan 23, 2026 | 2.46 | 2.50 | 2.31 | 2.40 | 2.40 | 0.42% | 14,683,760 |
| Jan 22, 2026 | 2.49 | 2.49 | 2.28 | 2.39 | 2.39 | -4.02% | 19,770,000 |
| Jan 21, 2026 | 2.61 | 2.69 | 2.48 | 2.49 | 2.49 | -4.96% | 9,843,000 |
| Jan 20, 2026 | 2.58 | 2.65 | 2.58 | 2.62 | 2.62 | 1.55% | 3,850,000 |
| Jan 19, 2026 | 2.64 | 2.71 | 2.56 | 2.58 | 2.58 | -0.39% | 11,562,330 |
| Jan 16, 2026 | 2.70 | 2.72 | 2.57 | 2.59 | 2.59 | -1.52% | 8,759,000 |
| Jan 15, 2026 | 2.63 | 2.66 | 2.57 | 2.63 | 2.63 | - | 5,836,333 |
| Jan 14, 2026 | 2.71 | 2.75 | 2.62 | 2.63 | 2.63 | -2.95% | 7,015,000 |
| Jan 13, 2026 | 2.79 | 2.89 | 2.71 | 2.71 | 2.71 | -2.87% | 9,649,000 |
| Jan 12, 2026 | 2.73 | 2.88 | 2.70 | 2.79 | 2.79 | 2.57% | 11,189,730 |
| Jan 9, 2026 | 2.67 | 2.78 | 2.61 | 2.72 | 2.72 | 1.49% | 6,913,498 |
| Jan 8, 2026 | 2.70 | 2.81 | 2.66 | 2.68 | 2.68 | -3.25% | 10,254,000 |
| Jan 7, 2026 | 2.67 | 2.78 | 2.62 | 2.77 | 2.77 | 3.75% | 10,082,830 |
| Jan 6, 2026 | 2.66 | 2.69 | 2.62 | 2.67 | 2.67 | 2.30% | 3,751,833 |
| Jan 5, 2026 | 2.54 | 2.64 | 2.51 | 2.61 | 2.61 | 2.76% | 6,073,166 |
| Jan 2, 2026 | 2.43 | 2.59 | 2.37 | 2.54 | 2.54 | 4.10% | 4,056,100 |
| Dec 31, 2025 | 2.46 | 2.51 | 2.40 | 2.44 | 2.44 | -1.61% | 3,293,000 |
| Dec 30, 2025 | 2.63 | 2.64 | 2.48 | 2.48 | 2.48 | -6.06% | 11,592,000 |
| Dec 29, 2025 | 2.39 | 2.68 | 2.39 | 2.64 | 2.64 | 10.92% | 24,321,780 |
| Dec 24, 2025 | 2.43 | 2.43 | 2.34 | 2.38 | 2.38 | -1.65% | 1,117,013 |
| Dec 23, 2025 | 2.40 | 2.48 | 2.36 | 2.42 | 2.42 | 2.11% | 5,855,333 |
| Dec 22, 2025 | 2.32 | 2.44 | 2.30 | 2.37 | 2.37 | 3.95% | 7,362,433 |
| Dec 19, 2025 | 2.31 | 2.36 | 2.28 | 2.28 | 2.28 | -1.30% | 2,560,000 |
| Dec 18, 2025 | 2.34 | 2.40 | 2.28 | 2.31 | 2.31 | -1.28% | 2,963,000 |
| Dec 17, 2025 | 2.37 | 2.39 | 2.29 | 2.34 | 2.34 | - | 6,110,000 |
| Dec 16, 2025 | 2.40 | 2.49 | 2.27 | 2.34 | 2.34 | -3.70% | 7,280,000 |
| Dec 15, 2025 | 2.48 | 2.51 | 2.39 | 2.43 | 2.43 | -2.02% | 5,522,000 |
| Dec 12, 2025 | 2.44 | 2.51 | 2.40 | 2.48 | 2.48 | 2.06% | 4,760,866 |
| Dec 11, 2025 | 2.50 | 2.50 | 2.43 | 2.43 | 2.43 | -1.62% | 5,620,000 |
| Dec 10, 2025 | 2.42 | 2.52 | 2.37 | 2.47 | 2.47 | 3.78% | 6,145,000 |
| Dec 9, 2025 | 2.22 | 2.45 | 2.22 | 2.38 | 2.38 | 7.21% | 6,980,000 |
| Dec 8, 2025 | 2.29 | 2.33 | 2.20 | 2.22 | 2.22 | -3.48% | 7,627,000 |
| Dec 5, 2025 | 2.42 | 2.45 | 2.20 | 2.30 | 2.30 | -4.96% | 12,581,000 |
| Dec 4, 2025 | 2.50 | 2.63 | 2.35 | 2.42 | 2.42 | -2.42% | 11,771,000 |
| Dec 3, 2025 | 2.58 | 2.60 | 2.30 | 2.48 | 2.48 | -3.50% | 25,483,000 |
| Dec 2, 2025 | 2.40 | 2.65 | 2.36 | 2.57 | 2.57 | 7.08% | 18,691,860 |
| Dec 1, 2025 | 2.35 | 2.45 | 2.29 | 2.40 | 2.40 | 3.00% | 22,824,000 |
| Nov 28, 2025 | 2.07 | 2.40 | 2.07 | 2.33 | 2.33 | 12.56% | 25,843,000 |
| Nov 27, 2025 | 1.99 | 2.18 | 1.99 | 2.07 | 2.07 | 5.08% | 13,452,130 |
| Nov 26, 2025 | 1.98 | 2.01 | 1.95 | 1.97 | 1.97 | -0.51% | 2,222,000 |
| Nov 25, 2025 | 2.00 | 2.05 | 1.96 | 1.98 | 1.98 | -1.00% | 4,014,000 |
| Nov 24, 2025 | 1.96 | 2.01 | 1.87 | 2.00 | 2.00 | 3.63% | 4,876,000 |
| Nov 21, 2025 | 1.96 | 1.99 | 1.93 | 1.93 | 1.93 | -3.50% | 4,822,000 |
| Nov 20, 2025 | 1.98 | 2.10 | 1.98 | 2.00 | 2.00 | - | 6,381,233 |
| Nov 19, 2025 | 2.03 | 2.06 | 1.98 | 2.00 | 2.00 | -0.50% | 9,087,200 |
| Nov 18, 2025 | 1.93 | 2.01 | 1.91 | 2.01 | 2.01 | 3.08% | 8,136,167 |
| Nov 17, 2025 | 1.95 | 2.04 | 1.94 | 1.95 | 1.95 | -1.52% | 4,121,100 |
| Nov 14, 2025 | 1.98 | 2.00 | 1.91 | 1.98 | 1.98 | -1.00% | 12,532,000 |
| Nov 13, 2025 | 2.00 | 2.03 | 1.94 | 2.00 | 2.00 | 1.52% | 7,514,000 |
| Nov 12, 2025 | 1.98 | 2.01 | 1.89 | 1.97 | 1.97 | - | 7,809,000 |
| Nov 11, 2025 | 2.18 | 2.20 | 1.96 | 1.97 | 1.97 | -8.37% | 13,502,000 |
| Nov 10, 2025 | 2.05 | 2.20 | 2.05 | 2.15 | 2.15 | 6.44% | 11,613,630 |
| Nov 7, 2025 | 1.91 | 2.08 | 1.91 | 2.02 | 2.02 | 5.76% | 15,378,600 |
| Nov 6, 2025 | 1.88 | 1.94 | 1.82 | 1.91 | 1.91 | 0.53% | 21,949,160 |
| Nov 5, 2025 | 1.88 | 1.92 | 1.79 | 1.90 | 1.90 | 1.06% | 13,378,000 |
| Nov 4, 2025 | 1.90 | 1.97 | 1.85 | 1.88 | 1.88 | -0.53% | 6,480,534 |
| Nov 3, 2025 | 1.85 | 1.89 | 1.82 | 1.89 | 1.89 | 2.72% | 2,299,000 |
| Oct 31, 2025 | 1.89 | 1.92 | 1.83 | 1.84 | 1.84 | -1.08% | 4,141,166 |
| Oct 30, 2025 | 1.81 | 1.87 | 1.81 | 1.86 | 1.86 | 2.76% | 5,272,000 |
| Oct 28, 2025 | 1.83 | 1.85 | 1.79 | 1.81 | 1.81 | -0.55% | 4,713,166 |
| Oct 27, 2025 | 1.81 | 1.87 | 1.78 | 1.82 | 1.82 | 0.55% | 5,104,699 |
| Oct 24, 2025 | 1.81 | 1.89 | 1.77 | 1.81 | 1.81 | - | 7,707,000 |
| Oct 23, 2025 | 1.91 | 1.97 | 1.74 | 1.81 | 1.81 | -4.23% | 23,427,000 |
| Oct 22, 2025 | 1.80 | 1.92 | 1.73 | 1.89 | 1.89 | 1.07% | 10,781,000 |
| Oct 21, 2025 | 1.99 | 1.99 | 1.84 | 1.87 | 1.87 | -1.06% | 17,534,090 |
| Oct 20, 2025 | 2.09 | 2.09 | 1.89 | 1.89 | 1.89 | -10.00% | 17,312,000 |
| Oct 17, 2025 | 2.28 | 2.38 | 1.94 | 2.10 | 2.10 | -7.89% | 30,674,260 |
| Oct 16, 2025 | 2.45 | 2.65 | 2.22 | 2.28 | 2.28 | -3.39% | 33,276,730 |
| Oct 15, 2025 | 1.90 | 2.40 | 1.85 | 2.36 | 2.36 | 24.21% | 34,348,130 |
| Oct 14, 2025 | 1.73 | 1.92 | 1.73 | 1.90 | 1.90 | 12.43% | 49,481,820 |
| Oct 13, 2025 | 1.72 | 1.78 | 1.61 | 1.69 | 1.69 | - | 5,752,767 |
| Oct 10, 2025 | 1.70 | 1.82 | 1.66 | 1.69 | 1.69 | -1.74% | 12,861,000 |
| Oct 9, 2025 | 1.65 | 1.75 | 1.56 | 1.72 | 1.72 | 4.88% | 13,439,100 |