Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

China Nonferrous Mining Corporation Limited (1258.HK)

HKSE - HKSE Delayed Price. Currency in HKD
4.380+0.080 (+1.86%)
At close: 04:08PM HKT
Advertisement
Advertisement
Time Period:
Jan 27, 2022 - Jan 27, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 2023------
Jan 26, 20234.3104.3804.2104.3804.3804,061,236
Jan 20, 20234.2604.3304.1904.3004.3004,115,008
Jan 19, 20234.2804.2904.1504.2004.2002,406,616
Jan 18, 20234.1404.3804.0904.2004.20011,561,302
Jan 17, 20234.1904.1804.0004.0904.0904,854,004
Jan 16, 20234.2404.2904.1304.1704.1703,169,000
Jan 13, 20234.2204.3304.1604.2204.2204,504,100
Jan 12, 20234.1804.3604.0804.1604.16013,175,958
Jan 11, 20234.1104.2903.9804.0304.03012,185,400
Jan 10, 20234.2004.2004.0204.0704.0702,849,443
Jan 09, 20234.0604.2304.0004.0904.0905,916,930
Jan 06, 20233.9204.0003.8903.9903.9901,850,270
Jan 05, 20233.9504.0403.8403.8803.8804,654,745
Jan 04, 20233.9703.9703.8803.9203.920674,100
Jan 03, 20233.9603.9803.8703.9203.920909,000
Dec 30, 20223.8204.0103.8204.0104.0105,842,926
Dec 29, 20223.9003.9003.8003.8203.8201,085,668
Dec 28, 20223.7403.9503.7203.9203.9203,771,100
Dec 23, 20223.6503.7803.6503.7103.7101,463,886
Dec 22, 20223.7003.7803.6603.7003.7002,024,113
Dec 21, 20223.6803.7003.5903.6603.6601,343,768
Dec 20, 20223.6903.6903.5603.6303.6301,618,668
Dec 19, 20223.8903.9003.4803.6303.6309,399,500
Dec 16, 20223.8403.8903.7103.8303.8304,203,457
Dec 15, 20223.8503.8503.7103.8303.8303,479,300
Dec 14, 20223.8303.9303.7303.8203.8202,843,000
Dec 13, 20223.8103.8803.8103.8303.8301,814,000
Dec 12, 20223.9703.9703.8203.8703.8701,407,788
Dec 09, 20223.9704.0903.8903.9803.9809,863,000
Dec 08, 20223.8804.0503.8003.9703.9708,347,000
Dec 07, 20223.8003.8803.7103.7203.7203,234,400
Dec 06, 20223.9003.9603.7703.8603.8604,876,000
Dec 05, 20223.7703.9903.7103.9503.95010,845,853
Dec 02, 20223.7803.7803.6603.7503.7503,312,506
Dec 01, 20223.7003.7903.6603.6903.6904,596,000
Nov 30, 20223.5203.7203.4303.6703.6708,178,974
Nov 29, 20223.3903.5203.3403.5203.5202,769,235
Nov 28, 20223.4103.4403.2103.3703.3708,614,861
Nov 25, 20223.4303.5503.4103.4803.4803,046,502
Nov 24, 20223.3603.4303.3603.4003.4002,325,000
Nov 23, 20223.3703.4603.3403.3603.3601,668,000
Nov 22, 20223.4003.4203.3103.3703.3702,385,300
Nov 21, 20223.3003.4003.2803.4003.4002,981,012
Nov 18, 20223.4403.5103.3503.4003.4006,550,066
Nov 17, 20223.5803.5803.3803.4903.4905,250,000
Nov 16, 20223.6303.7203.5803.6203.6209,616,305
Nov 15, 20223.6403.6703.5303.6203.6205,460,000
Nov 14, 20223.6503.8303.5103.6003.60013,064,500
Nov 11, 20223.5003.7503.5003.6003.60010,304,768
Nov 10, 20223.3703.3803.2603.3703.3702,035,800
Nov 09, 20223.4003.5603.2703.3903.3906,515,700
Nov 08, 20223.3803.4403.3303.4003.4004,661,300
Nov 07, 20223.1703.4503.1603.3703.37013,889,900
Nov 04, 20223.0303.1303.0103.0703.0702,627,900
Nov 03, 20222.9703.0402.9003.0103.0105,330,000
Nov 02, 20222.9203.0802.8702.9702.97015,049,100
Nov 01, 20222.9103.0002.8802.9602.9602,832,900
Oct 31, 20222.8802.9302.8202.8502.8504,968,800
Oct 28, 20222.9102.9502.7702.8802.8803,682,000
Oct 27, 20222.8402.9802.8202.8702.8702,218,600
Oct 26, 20222.7702.8402.7502.8002.8001,748,800
Oct 25, 20222.8202.8302.7002.7702.7705,513,100
Oct 24, 20222.9302.9302.7502.7602.7606,774,400
Oct 21, 20223.0003.0302.9202.9502.9501,541,000
Oct 20, 20223.0403.0602.9202.9902.9905,779,350
Oct 19, 20223.1503.1903.0303.0503.0502,223,100
Oct 18, 20223.1703.1703.0703.1203.1201,194,600
Oct 17, 20223.1703.1703.0503.1103.1102,155,600
Oct 14, 20223.2503.2503.1203.1603.1601,664,000
Oct 13, 20223.0403.2303.0403.1703.1706,701,000
Oct 12, 20223.1003.2003.0103.0503.05013,190,000
Oct 11, 20223.1103.1703.0303.0803.0803,037,000
Oct 10, 20223.1603.2303.0803.1303.1303,705,000
Oct 07, 20223.2303.2503.1603.2003.2001,381,000
Oct 06, 20223.1903.2503.1503.1903.1902,183,000
Oct 05, 20223.0803.2503.0803.1703.1702,002,000
Oct 03, 20222.8903.1302.8903.0703.0701,148,000
Sep 30, 20222.9103.0402.9003.0003.0003,046,100
Sep 29, 20222.9102.9702.8202.9102.9105,871,400
Sep 28, 20222.9402.9602.8202.8902.8908,284,600
Sep 27, 20222.8403.0102.7502.9402.9408,687,000
Sep 26, 20222.9803.0302.8302.9102.9107,696,551
Sep 23, 20223.1403.1603.0003.0303.0305,836,000
Sep 22, 20223.0603.1903.0303.1903.1905,529,000
Sep 21, 20223.0903.1803.0903.1403.1402,085,600
Sep 20, 20223.1703.2303.1303.1303.1302,826,000
Sep 19, 20223.2403.2403.1403.1503.1504,445,000
Sep 16, 20223.3703.3803.2703.2803.28049,189,300
Sep 15, 20223.4603.5803.3603.4003.4005,270,000
Sep 14, 20223.4703.5403.4403.4703.4703,936,277
Sep 13, 20223.5303.7303.4603.5703.57016,647,624
Sep 09, 20223.2203.4503.2203.4203.4208,119,000
Sep 08, 20223.2503.2503.1503.1803.1803,750,000
Sep 07, 20223.2803.3403.2303.2503.2502,066,000
Sep 06, 20223.3303.4103.3003.3603.3603,345,000
Sep 05, 20223.2803.3703.2303.3303.3303,029,800
Sep 02, 20223.3503.3603.2803.3303.3302,959,900
Sep 01, 20223.3503.3603.2803.3603.3603,509,000
Aug 31, 20223.4203.4503.2503.3803.3807,449,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement