Mount Everest Gold Group Company Limited (HKG:1815)
Hong Kong
· Delayed Price · Currency is HKD 1.040
-0.030 (-2.80%)
Apr 29, 2026, 4:08 PM HKT
HKG:1815 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1.06 | 1.06 | 1.03 | 1.04 | 1.04 | -2.80% | 2,806,000 |
| Apr 28, 2026 | 1.11 | 1.12 | 1.04 | 1.07 | 1.07 | -3.60% | 4,160,000 |
| Apr 27, 2026 | 1.08 | 1.13 | 1.04 | 1.11 | 1.11 | 2.78% | 4,349,000 |
| Apr 24, 2026 | 1.12 | 1.12 | 1.08 | 1.08 | 1.08 | -2.70% | 1,426,333 |
| Apr 23, 2026 | 1.12 | 1.14 | 1.09 | 1.11 | 1.11 | -0.89% | 2,325,000 |
| Apr 22, 2026 | 1.10 | 1.15 | 1.08 | 1.12 | 1.12 | -1.75% | 7,276,000 |
| Apr 21, 2026 | 1.19 | 1.19 | 1.11 | 1.14 | 1.14 | -4.20% | 25,771,000 |
| Apr 20, 2026 | 1.22 | 1.22 | 1.17 | 1.19 | 1.19 | -1.65% | 6,092,000 |
| Apr 17, 2026 | 1.13 | 1.26 | 1.10 | 1.21 | 1.21 | 6.14% | 31,739,660 |
| Apr 16, 2026 | 1.07 | 1.16 | 1.07 | 1.14 | 1.14 | 4.59% | 9,885,133 |
| Apr 15, 2026 | 1.09 | 1.10 | 1.00 | 1.09 | 1.09 | 1.87% | 23,229,440 |
| Apr 14, 2026 | 1.04 | 1.08 | 1.03 | 1.07 | 1.07 | 4.90% | 4,801,441 |
| Apr 13, 2026 | 1.01 | 1.06 | 0.99 | 1.02 | 1.02 | -1.92% | 5,649,000 |
| Apr 10, 2026 | 1.05 | 1.08 | 1.03 | 1.04 | 1.04 | 0.97% | 6,058,000 |
| Apr 9, 2026 | 1.07 | 1.07 | 1.01 | 1.03 | 1.03 | -3.74% | 4,583,000 |
| Apr 8, 2026 | 0.99 | 1.12 | 0.96 | 1.07 | 1.07 | 13.83% | 16,467,460 |
| Apr 2, 2026 | 1.10 | 1.10 | 0.89 | 0.94 | 0.94 | -12.15% | 90,134,000 |
| Apr 1, 2026 | 1.04 | 1.14 | 0.98 | 1.07 | 1.07 | 3.88% | 41,445,000 |
| Mar 31, 2026 | 1.24 | 1.24 | 1.03 | 1.03 | 1.03 | -17.60% | 37,787,160 |
| Mar 30, 2026 | 1.24 | 1.25 | 1.10 | 1.25 | 1.25 | 0.81% | 45,778,200 |
| Mar 27, 2026 | 1.17 | 1.24 | 1.16 | 1.24 | 1.24 | 5.08% | 4,440,000 |
| Mar 26, 2026 | 1.25 | 1.25 | 1.16 | 1.18 | 1.18 | -5.60% | 3,990,000 |
| Mar 25, 2026 | 1.25 | 1.28 | 1.19 | 1.25 | 1.25 | 4.17% | 7,682,000 |
| Mar 24, 2026 | 1.17 | 1.20 | 1.12 | 1.20 | 1.20 | 4.35% | 5,744,300 |
| Mar 23, 2026 | 1.30 | 1.30 | 1.03 | 1.15 | 1.15 | -11.54% | 48,538,030 |
| Mar 20, 2026 | 1.38 | 1.43 | 1.30 | 1.30 | 1.30 | -5.80% | 18,292,000 |
| Mar 19, 2026 | 1.40 | 1.40 | 1.33 | 1.38 | 1.38 | 1.47% | 5,525,000 |
| Mar 18, 2026 | 1.41 | 1.41 | 1.30 | 1.36 | 1.36 | -2.16% | 15,426,000 |
| Mar 17, 2026 | 1.41 | 1.44 | 1.35 | 1.39 | 1.39 | -1.42% | 6,373,000 |
| Mar 16, 2026 | 1.43 | 1.44 | 1.39 | 1.41 | 1.41 | -1.40% | 6,288,000 |
| Mar 13, 2026 | 1.51 | 1.52 | 1.42 | 1.43 | 1.43 | -5.30% | 5,276,166 |
| Mar 12, 2026 | 1.49 | 1.54 | 1.45 | 1.51 | 1.51 | 1.34% | 4,569,000 |
| Mar 11, 2026 | 1.47 | 1.54 | 1.38 | 1.49 | 1.49 | 1.36% | 5,269,166 |
| Mar 10, 2026 | 1.43 | 1.48 | 1.39 | 1.47 | 1.47 | 5.00% | 5,530,000 |
| Mar 9, 2026 | 1.40 | 1.42 | 1.29 | 1.40 | 1.40 | -2.10% | 13,492,000 |
| 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 |