Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
62,519.33 +3,212.66 (+5.42%) CMC Crypto 200
1,343.66 +66.68 (+5.22%)
CGN Mining Company Limited (1164.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 2.090 | 2.300 | 2.070 | 2.270 | 2.270 | 65,369,796 |
| 02 May 2024 | 2.040 | 2.090 | 2.000 | 2.020 | 2.020 | 26,630,000 |
| 30 Apr 2024 | 1.990 | 2.050 | 1.990 | 2.050 | 2.050 | 27,397,300 |
| 29 Apr 2024 | 1.980 | 2.000 | 1.940 | 1.970 | 1.970 | 12,580,000 |
| 26 Apr 2024 | 2.020 | 2.050 | 1.940 | 1.950 | 1.950 | 25,095,000 |
| 25 Apr 2024 | 2.040 | 2.070 | 2.000 | 2.020 | 2.020 | 12,865,000 |
| 24 Apr 2024 | 2.020 | 2.080 | 2.000 | 2.040 | 2.040 | 19,202,500 |
| 23 Apr 2024 | 2.010 | 2.030 | 1.970 | 2.000 | 2.000 | 18,142,300 |
| 22 Apr 2024 | 2.050 | 2.050 | 1.950 | 2.020 | 2.020 | 25,545,000 |
| 19 Apr 2024 | 1.960 | 2.060 | 1.960 | 2.050 | 2.050 | 30,391,570 |
| 18 Apr 2024 | 1.940 | 2.010 | 1.890 | 1.960 | 1.960 | 33,992,568 |
| 17 Apr 2024 | 1.950 | 1.970 | 1.880 | 1.930 | 1.930 | 26,200,000 |
| 16 Apr 2024 | 2.050 | 2.080 | 1.970 | 1.990 | 1.990 | 24,357,938 |
| 15 Apr 2024 | 2.070 | 2.100 | 2.010 | 2.080 | 2.080 | 31,577,100 |
| 12 Apr 2024 | 2.060 | 2.100 | 2.030 | 2.080 | 2.080 | 14,526,000 |
| 11 Apr 2024 | 1.970 | 2.100 | 1.970 | 2.060 | 2.060 | 39,520,400 |
| 10 Apr 2024 | 1.910 | 1.990 | 1.900 | 1.960 | 1.960 | 29,799,100 |
| 09 Apr 2024 | 1.940 | 1.940 | 1.850 | 1.920 | 1.920 | 25,068,500 |
| 08 Apr 2024 | 1.960 | 1.980 | 1.920 | 1.940 | 1.940 | 25,400,000 |
| 05 Apr 2024 | 1.990 | 2.010 | 1.860 | 1.930 | 1.930 | 20,581,800 |
| 03 Apr 2024 | 1.910 | 1.950 | 1.860 | 1.940 | 1.940 | 41,925,900 |
| 02 Apr 2024 | 1.810 | 1.910 | 1.810 | 1.880 | 1.880 | 68,300,000 |
| 28 Mar 2024 | 1.750 | 1.820 | 1.690 | 1.730 | 1.730 | 103,490,000 |
| 27 Mar 2024 | 1.690 | 1.750 | 1.660 | 1.750 | 1.750 | 25,930,000 |
| 26 Mar 2024 | 1.700 | 1.750 | 1.690 | 1.690 | 1.690 | 29,688,100 |
| 25 Mar 2024 | 1.740 | 1.740 | 1.710 | 1.720 | 1.720 | 44,584,457 |
| 22 Mar 2024 | 1.610 | 1.680 | 1.520 | 1.650 | 1.650 | 61,245,000 |
| 21 Mar 2024 | 1.670 | 1.710 | 1.630 | 1.650 | 1.650 | 32,225,000 |
| 20 Mar 2024 | 1.590 | 1.660 | 1.560 | 1.640 | 1.640 | 43,532,000 |
| 19 Mar 2024 | 1.560 | 1.620 | 1.560 | 1.590 | 1.590 | 25,390,000 |
| 18 Mar 2024 | 1.550 | 1.600 | 1.530 | 1.560 | 1.560 | 51,610,000 |
| 15 Mar 2024 | 1.490 | 1.590 | 1.490 | 1.530 | 1.530 | 111,084,000 |
| 14 Mar 2024 | 1.530 | 1.570 | 1.460 | 1.490 | 1.490 | 69,385,000 |
| 13 Mar 2024 | 1.570 | 1.620 | 1.550 | 1.580 | 1.580 | 37,230,000 |
| 12 Mar 2024 | 1.640 | 1.670 | 1.520 | 1.570 | 1.570 | 100,411,900 |
| 11 Mar 2024 | 1.830 | 1.890 | 1.620 | 1.640 | 1.640 | 108,606,200 |
| 08 Mar 2024 | 1.880 | 1.950 | 1.870 | 1.930 | 1.930 | 54,323,200 |
| 07 Mar 2024 | 1.860 | 1.880 | 1.800 | 1.810 | 1.810 | 24,307,000 |
| 06 Mar 2024 | 1.830 | 1.860 | 1.800 | 1.860 | 1.860 | 12,140,000 |
| 05 Mar 2024 | 1.890 | 1.900 | 1.810 | 1.830 | 1.830 | 27,557,940 |
| 04 Mar 2024 | 1.850 | 1.940 | 1.840 | 1.930 | 1.930 | 24,574,363 |
| 01 Mar 2024 | 1.880 | 1.890 | 1.820 | 1.820 | 1.820 | 32,518,100 |
| 29 Feb 2024 | 1.920 | 1.940 | 1.860 | 1.910 | 1.910 | 43,218,779 |
| 28 Feb 2024 | 1.880 | 1.960 | 1.830 | 1.950 | 1.950 | 25,251,864 |
| 27 Feb 2024 | 1.900 | 1.920 | 1.820 | 1.840 | 1.840 | 34,555,000 |
| 26 Feb 2024 | 2.020 | 2.020 | 1.880 | 1.880 | 1.880 | 38,392,740 |
| 23 Feb 2024 | 2.050 | 2.090 | 2.010 | 2.050 | 2.050 | 24,518,700 |
| 22 Feb 2024 | 2.000 | 2.080 | 1.970 | 2.070 | 2.070 | 19,125,000 |
| 21 Feb 2024 | 2.020 | 2.050 | 1.960 | 2.010 | 2.010 | 14,942,000 |
| 20 Feb 2024 | 2.100 | 2.120 | 2.010 | 2.040 | 2.040 | 18,095,025 |
| 19 Feb 2024 | 1.990 | 2.100 | 1.920 | 2.090 | 2.090 | 36,615,000 |
| 16 Feb 2024 | 1.910 | 2.020 | 1.910 | 2.010 | 2.010 | 12,352,853 |
| 15 Feb 2024 | 1.960 | 1.960 | 1.850 | 1.920 | 1.920 | 20,675,000 |
| 14 Feb 2024 | 1.930 | 1.980 | 1.890 | 1.950 | 1.950 | 19,890,500 |
| 09 Feb 2024 | 2.000 | 2.020 | 1.940 | 1.940 | 1.940 | 7,101,000 |
| 08 Feb 2024 | 1.970 | 2.080 | 1.940 | 2.040 | 2.040 | 16,347,800 |
| 07 Feb 2024 | 1.980 | 2.010 | 1.930 | 1.960 | 1.960 | 11,912,200 |
| 06 Feb 2024 | 1.930 | 2.000 | 1.880 | 1.960 | 1.960 | 20,030,508 |
| 05 Feb 2024 | 1.980 | 2.000 | 1.920 | 1.930 | 1.930 | 26,882,000 |
| 02 Feb 2024 | 2.100 | 2.120 | 1.980 | 2.020 | 2.020 | 56,687,027 |
| 01 Feb 2024 | 1.890 | 2.000 | 1.850 | 1.960 | 1.960 | 42,712,380 |
| 31 Jan 2024 | 1.880 | 1.950 | 1.860 | 1.880 | 1.880 | 74,847,280 |
| 30 Jan 2024 | 1.880 | 1.940 | 1.820 | 1.840 | 1.840 | 35,107,600 |
| 29 Jan 2024 | 1.910 | 1.930 | 1.860 | 1.870 | 1.870 | 15,205,000 |
| 26 Jan 2024 | 1.920 | 1.920 | 1.830 | 1.900 | 1.900 | 31,401,500 |
| 25 Jan 2024 | 1.920 | 1.960 | 1.890 | 1.960 | 1.960 | 27,960,000 |
| 24 Jan 2024 | 1.910 | 1.940 | 1.870 | 1.920 | 1.920 | 34,655,000 |
| 23 Jan 2024 | 1.850 | 1.890 | 1.790 | 1.860 | 1.860 | 34,150,000 |
| 22 Jan 2024 | 1.940 | 1.940 | 1.800 | 1.830 | 1.830 | 53,022,000 |
| 19 Jan 2024 | 1.990 | 1.990 | 1.870 | 1.940 | 1.940 | 20,446,000 |
| 18 Jan 2024 | 1.980 | 1.990 | 1.890 | 1.990 | 1.990 | 32,294,300 |
| 17 Jan 2024 | 2.050 | 2.050 | 1.950 | 2.000 | 2.000 | 43,573,200 |
| 16 Jan 2024 | 1.990 | 2.110 | 1.970 | 2.020 | 2.020 | 51,211,063 |
| 15 Jan 2024 | 1.970 | 2.070 | 1.950 | 1.990 | 1.990 | 78,934,000 |
| 12 Jan 2024 | 1.870 | 1.920 | 1.840 | 1.900 | 1.900 | 46,856,733 |
| 11 Jan 2024 | 1.740 | 1.880 | 1.720 | 1.860 | 1.860 | 57,915,800 |
| 10 Jan 2024 | 1.710 | 1.730 | 1.670 | 1.730 | 1.730 | 31,025,000 |
| 09 Jan 2024 | 1.620 | 1.690 | 1.620 | 1.660 | 1.660 | 9,932,000 |
| 08 Jan 2024 | 1.670 | 1.670 | 1.590 | 1.610 | 1.610 | 11,312,000 |
| 05 Jan 2024 | 1.630 | 1.710 | 1.620 | 1.660 | 1.660 | 25,720,000 |
| 04 Jan 2024 | 1.680 | 1.680 | 1.590 | 1.620 | 1.620 | 30,837,600 |
| 03 Jan 2024 | 1.700 | 1.730 | 1.660 | 1.670 | 1.670 | 23,098,480 |
| 02 Jan 2024 | 1.720 | 1.780 | 1.680 | 1.730 | 1.730 | 30,724,198 |
| 29 Dec 2023 | 1.690 | 1.750 | 1.660 | 1.720 | 1.720 | 14,764,000 |
| 28 Dec 2023 | 1.700 | 1.730 | 1.660 | 1.680 | 1.680 | 9,648,881 |
| 27 Dec 2023 | 1.780 | 1.790 | 1.640 | 1.710 | 1.710 | 35,050,000 |
| 22 Dec 2023 | 1.730 | 1.790 | 1.710 | 1.780 | 1.780 | 25,033,744 |
| 21 Dec 2023 | 1.640 | 1.730 | 1.630 | 1.720 | 1.720 | 13,200,000 |
| 20 Dec 2023 | 1.700 | 1.750 | 1.660 | 1.670 | 1.670 | 27,635,000 |
| 19 Dec 2023 | 1.720 | 1.740 | 1.640 | 1.730 | 1.730 | 16,897,548 |
| 18 Dec 2023 | 1.660 | 1.710 | 1.620 | 1.710 | 1.710 | 10,315,000 |
| 15 Dec 2023 | 1.660 | 1.730 | 1.660 | 1.670 | 1.670 | 32,876,988 |
| 14 Dec 2023 | 1.590 | 1.640 | 1.590 | 1.620 | 1.620 | 18,610,000 |
| 13 Dec 2023 | 1.570 | 1.640 | 1.570 | 1.620 | 1.620 | 15,615,000 |
| 12 Dec 2023 | 1.580 | 1.590 | 1.520 | 1.570 | 1.570 | 10,304,000 |
| 11 Dec 2023 | 1.540 | 1.600 | 1.540 | 1.580 | 1.580 | 15,870,000 |
| 08 Dec 2023 | 1.560 | 1.600 | 1.470 | 1.530 | 1.530 | 16,767,500 |
| 07 Dec 2023 | 1.630 | 1.630 | 1.420 | 1.600 | 1.600 | 79,460,000 |
| 06 Dec 2023 | 1.710 | 1.710 | 1.610 | 1.650 | 1.650 | 25,152,000 |
| 05 Dec 2023 | 1.700 | 1.720 | 1.690 | 1.710 | 1.710 | 12,733,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.