Advertisement
Advertisement
China Nonferrous Mining Corporation Limited (1258.HK)
HKSE - HKSE Delayed Price. Currency in HKD
Follow
At close: 04:08PM HKT
Advertisement
Advertisement
Time Period:
Jan 27, 2022 - Jan 27, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan 27, 2023 | - | - | - | - | - | - |
| Jan 26, 2023 | 4.310 | 4.380 | 4.210 | 4.380 | 4.380 | 4,061,236 |
| Jan 20, 2023 | 4.260 | 4.330 | 4.190 | 4.300 | 4.300 | 4,115,008 |
| Jan 19, 2023 | 4.280 | 4.290 | 4.150 | 4.200 | 4.200 | 2,406,616 |
| Jan 18, 2023 | 4.140 | 4.380 | 4.090 | 4.200 | 4.200 | 11,561,302 |
| Jan 17, 2023 | 4.190 | 4.180 | 4.000 | 4.090 | 4.090 | 4,854,004 |
| Jan 16, 2023 | 4.240 | 4.290 | 4.130 | 4.170 | 4.170 | 3,169,000 |
| Jan 13, 2023 | 4.220 | 4.330 | 4.160 | 4.220 | 4.220 | 4,504,100 |
| Jan 12, 2023 | 4.180 | 4.360 | 4.080 | 4.160 | 4.160 | 13,175,958 |
| Jan 11, 2023 | 4.110 | 4.290 | 3.980 | 4.030 | 4.030 | 12,185,400 |
| Jan 10, 2023 | 4.200 | 4.200 | 4.020 | 4.070 | 4.070 | 2,849,443 |
| Jan 09, 2023 | 4.060 | 4.230 | 4.000 | 4.090 | 4.090 | 5,916,930 |
| Jan 06, 2023 | 3.920 | 4.000 | 3.890 | 3.990 | 3.990 | 1,850,270 |
| Jan 05, 2023 | 3.950 | 4.040 | 3.840 | 3.880 | 3.880 | 4,654,745 |
| Jan 04, 2023 | 3.970 | 3.970 | 3.880 | 3.920 | 3.920 | 674,100 |
| Jan 03, 2023 | 3.960 | 3.980 | 3.870 | 3.920 | 3.920 | 909,000 |
| Dec 30, 2022 | 3.820 | 4.010 | 3.820 | 4.010 | 4.010 | 5,842,926 |
| Dec 29, 2022 | 3.900 | 3.900 | 3.800 | 3.820 | 3.820 | 1,085,668 |
| Dec 28, 2022 | 3.740 | 3.950 | 3.720 | 3.920 | 3.920 | 3,771,100 |
| Dec 23, 2022 | 3.650 | 3.780 | 3.650 | 3.710 | 3.710 | 1,463,886 |
| Dec 22, 2022 | 3.700 | 3.780 | 3.660 | 3.700 | 3.700 | 2,024,113 |
| Dec 21, 2022 | 3.680 | 3.700 | 3.590 | 3.660 | 3.660 | 1,343,768 |
| Dec 20, 2022 | 3.690 | 3.690 | 3.560 | 3.630 | 3.630 | 1,618,668 |
| Dec 19, 2022 | 3.890 | 3.900 | 3.480 | 3.630 | 3.630 | 9,399,500 |
| Dec 16, 2022 | 3.840 | 3.890 | 3.710 | 3.830 | 3.830 | 4,203,457 |
| Dec 15, 2022 | 3.850 | 3.850 | 3.710 | 3.830 | 3.830 | 3,479,300 |
| Dec 14, 2022 | 3.830 | 3.930 | 3.730 | 3.820 | 3.820 | 2,843,000 |
| Dec 13, 2022 | 3.810 | 3.880 | 3.810 | 3.830 | 3.830 | 1,814,000 |
| Dec 12, 2022 | 3.970 | 3.970 | 3.820 | 3.870 | 3.870 | 1,407,788 |
| Dec 09, 2022 | 3.970 | 4.090 | 3.890 | 3.980 | 3.980 | 9,863,000 |
| Dec 08, 2022 | 3.880 | 4.050 | 3.800 | 3.970 | 3.970 | 8,347,000 |
| Dec 07, 2022 | 3.800 | 3.880 | 3.710 | 3.720 | 3.720 | 3,234,400 |
| Dec 06, 2022 | 3.900 | 3.960 | 3.770 | 3.860 | 3.860 | 4,876,000 |
| Dec 05, 2022 | 3.770 | 3.990 | 3.710 | 3.950 | 3.950 | 10,845,853 |
| Dec 02, 2022 | 3.780 | 3.780 | 3.660 | 3.750 | 3.750 | 3,312,506 |
| Dec 01, 2022 | 3.700 | 3.790 | 3.660 | 3.690 | 3.690 | 4,596,000 |
| Nov 30, 2022 | 3.520 | 3.720 | 3.430 | 3.670 | 3.670 | 8,178,974 |
| Nov 29, 2022 | 3.390 | 3.520 | 3.340 | 3.520 | 3.520 | 2,769,235 |
| Nov 28, 2022 | 3.410 | 3.440 | 3.210 | 3.370 | 3.370 | 8,614,861 |
| Nov 25, 2022 | 3.430 | 3.550 | 3.410 | 3.480 | 3.480 | 3,046,502 |
| Nov 24, 2022 | 3.360 | 3.430 | 3.360 | 3.400 | 3.400 | 2,325,000 |
| Nov 23, 2022 | 3.370 | 3.460 | 3.340 | 3.360 | 3.360 | 1,668,000 |
| Nov 22, 2022 | 3.400 | 3.420 | 3.310 | 3.370 | 3.370 | 2,385,300 |
| Nov 21, 2022 | 3.300 | 3.400 | 3.280 | 3.400 | 3.400 | 2,981,012 |
| Nov 18, 2022 | 3.440 | 3.510 | 3.350 | 3.400 | 3.400 | 6,550,066 |
| Nov 17, 2022 | 3.580 | 3.580 | 3.380 | 3.490 | 3.490 | 5,250,000 |
| Nov 16, 2022 | 3.630 | 3.720 | 3.580 | 3.620 | 3.620 | 9,616,305 |
| Nov 15, 2022 | 3.640 | 3.670 | 3.530 | 3.620 | 3.620 | 5,460,000 |
| Nov 14, 2022 | 3.650 | 3.830 | 3.510 | 3.600 | 3.600 | 13,064,500 |
| Nov 11, 2022 | 3.500 | 3.750 | 3.500 | 3.600 | 3.600 | 10,304,768 |
| Nov 10, 2022 | 3.370 | 3.380 | 3.260 | 3.370 | 3.370 | 2,035,800 |
| Nov 09, 2022 | 3.400 | 3.560 | 3.270 | 3.390 | 3.390 | 6,515,700 |
| Nov 08, 2022 | 3.380 | 3.440 | 3.330 | 3.400 | 3.400 | 4,661,300 |
| Nov 07, 2022 | 3.170 | 3.450 | 3.160 | 3.370 | 3.370 | 13,889,900 |
| Nov 04, 2022 | 3.030 | 3.130 | 3.010 | 3.070 | 3.070 | 2,627,900 |
| Nov 03, 2022 | 2.970 | 3.040 | 2.900 | 3.010 | 3.010 | 5,330,000 |
| Nov 02, 2022 | 2.920 | 3.080 | 2.870 | 2.970 | 2.970 | 15,049,100 |
| Nov 01, 2022 | 2.910 | 3.000 | 2.880 | 2.960 | 2.960 | 2,832,900 |
| Oct 31, 2022 | 2.880 | 2.930 | 2.820 | 2.850 | 2.850 | 4,968,800 |
| Oct 28, 2022 | 2.910 | 2.950 | 2.770 | 2.880 | 2.880 | 3,682,000 |
| Oct 27, 2022 | 2.840 | 2.980 | 2.820 | 2.870 | 2.870 | 2,218,600 |
| Oct 26, 2022 | 2.770 | 2.840 | 2.750 | 2.800 | 2.800 | 1,748,800 |
| Oct 25, 2022 | 2.820 | 2.830 | 2.700 | 2.770 | 2.770 | 5,513,100 |
| Oct 24, 2022 | 2.930 | 2.930 | 2.750 | 2.760 | 2.760 | 6,774,400 |
| Oct 21, 2022 | 3.000 | 3.030 | 2.920 | 2.950 | 2.950 | 1,541,000 |
| Oct 20, 2022 | 3.040 | 3.060 | 2.920 | 2.990 | 2.990 | 5,779,350 |
| Oct 19, 2022 | 3.150 | 3.190 | 3.030 | 3.050 | 3.050 | 2,223,100 |
| Oct 18, 2022 | 3.170 | 3.170 | 3.070 | 3.120 | 3.120 | 1,194,600 |
| Oct 17, 2022 | 3.170 | 3.170 | 3.050 | 3.110 | 3.110 | 2,155,600 |
| Oct 14, 2022 | 3.250 | 3.250 | 3.120 | 3.160 | 3.160 | 1,664,000 |
| Oct 13, 2022 | 3.040 | 3.230 | 3.040 | 3.170 | 3.170 | 6,701,000 |
| Oct 12, 2022 | 3.100 | 3.200 | 3.010 | 3.050 | 3.050 | 13,190,000 |
| Oct 11, 2022 | 3.110 | 3.170 | 3.030 | 3.080 | 3.080 | 3,037,000 |
| Oct 10, 2022 | 3.160 | 3.230 | 3.080 | 3.130 | 3.130 | 3,705,000 |
| Oct 07, 2022 | 3.230 | 3.250 | 3.160 | 3.200 | 3.200 | 1,381,000 |
| Oct 06, 2022 | 3.190 | 3.250 | 3.150 | 3.190 | 3.190 | 2,183,000 |
| Oct 05, 2022 | 3.080 | 3.250 | 3.080 | 3.170 | 3.170 | 2,002,000 |
| Oct 03, 2022 | 2.890 | 3.130 | 2.890 | 3.070 | 3.070 | 1,148,000 |
| Sep 30, 2022 | 2.910 | 3.040 | 2.900 | 3.000 | 3.000 | 3,046,100 |
| Sep 29, 2022 | 2.910 | 2.970 | 2.820 | 2.910 | 2.910 | 5,871,400 |
| Sep 28, 2022 | 2.940 | 2.960 | 2.820 | 2.890 | 2.890 | 8,284,600 |
| Sep 27, 2022 | 2.840 | 3.010 | 2.750 | 2.940 | 2.940 | 8,687,000 |
| Sep 26, 2022 | 2.980 | 3.030 | 2.830 | 2.910 | 2.910 | 7,696,551 |
| Sep 23, 2022 | 3.140 | 3.160 | 3.000 | 3.030 | 3.030 | 5,836,000 |
| Sep 22, 2022 | 3.060 | 3.190 | 3.030 | 3.190 | 3.190 | 5,529,000 |
| Sep 21, 2022 | 3.090 | 3.180 | 3.090 | 3.140 | 3.140 | 2,085,600 |
| Sep 20, 2022 | 3.170 | 3.230 | 3.130 | 3.130 | 3.130 | 2,826,000 |
| Sep 19, 2022 | 3.240 | 3.240 | 3.140 | 3.150 | 3.150 | 4,445,000 |
| Sep 16, 2022 | 3.370 | 3.380 | 3.270 | 3.280 | 3.280 | 49,189,300 |
| Sep 15, 2022 | 3.460 | 3.580 | 3.360 | 3.400 | 3.400 | 5,270,000 |
| Sep 14, 2022 | 3.470 | 3.540 | 3.440 | 3.470 | 3.470 | 3,936,277 |
| Sep 13, 2022 | 3.530 | 3.730 | 3.460 | 3.570 | 3.570 | 16,647,624 |
| Sep 09, 2022 | 3.220 | 3.450 | 3.220 | 3.420 | 3.420 | 8,119,000 |
| Sep 08, 2022 | 3.250 | 3.250 | 3.150 | 3.180 | 3.180 | 3,750,000 |
| Sep 07, 2022 | 3.280 | 3.340 | 3.230 | 3.250 | 3.250 | 2,066,000 |
| Sep 06, 2022 | 3.330 | 3.410 | 3.300 | 3.360 | 3.360 | 3,345,000 |
| Sep 05, 2022 | 3.280 | 3.370 | 3.230 | 3.330 | 3.330 | 3,029,800 |
| Sep 02, 2022 | 3.350 | 3.360 | 3.280 | 3.330 | 3.330 | 2,959,900 |
| Sep 01, 2022 | 3.350 | 3.360 | 3.280 | 3.360 | 3.360 | 3,509,000 |
| Aug 31, 2022 | 3.420 | 3.450 | 3.250 | 3.380 | 3.380 | 7,449,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
