HKSE - Delayed Quote HKD

CMON Limited (1792.HK)

0.045 0.000 (0.00%)
As of 9:48 AM GMT+8. Market Open.
Currency in HKD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 0.045 0.045 0.045 0.045 0.045 490,000
Apr 25, 2024 0.045 0.045 0.043 0.045 0.045 2,990,000
Apr 24, 2024 0.044 0.049 0.045 0.049 0.049 1,890,000
Apr 23, 2024 0.046 0.049 0.045 0.049 0.049 1,540,000
Apr 22, 2024 0.052 0.052 0.047 0.050 0.050 1,680,000
Apr 19, 2024 0.045 0.055 0.043 0.050 0.050 7,310,000
Apr 18, 2024 0.034 0.045 0.034 0.045 0.045 7,280,000
Apr 17, 2024 0.037 0.037 0.035 0.036 0.036 350,000
Apr 16, 2024 0.043 0.043 0.035 0.037 0.037 13,620,000
Apr 15, 2024 0.035 0.065 0.035 0.043 0.043 74,770,000
Apr 12, 2024 0.030 0.034 0.030 0.034 0.034 1,350,000
Apr 11, 2024 0.032 0.032 0.032 0.032 0.032 620,000
Apr 10, 2024 0.030 0.030 0.030 0.030 0.030 -
Apr 9, 2024 0.030 0.030 0.030 0.030 0.030 -
Apr 8, 2024 0.030 0.030 0.030 0.030 0.030 100,000
Apr 5, 2024 0.030 0.030 0.030 0.030 0.030 -
Apr 3, 2024 0.030 0.030 0.030 0.030 0.030 -
Apr 2, 2024 0.030 0.030 0.030 0.030 0.030 -
Mar 28, 2024 0.031 0.029 0.029 0.029 0.029 70,000
Mar 27, 2024 0.029 0.029 0.029 0.029 0.029 -
Mar 26, 2024 0.029 0.029 0.029 0.029 0.029 210,000
Mar 25, 2024 0.030 0.030 0.030 0.030 0.030 -
Mar 22, 2024 0.030 0.030 0.030 0.030 0.030 -
Mar 21, 2024 0.030 0.030 0.030 0.030 0.030 1,260,000
Mar 20, 2024 0.033 0.028 0.028 0.030 0.030 110,000
Mar 19, 2024 0.028 0.028 0.028 0.028 0.028 110,000
Mar 18, 2024 0.027 0.033 0.027 0.033 0.033 650,000
Mar 15, 2024 0.031 0.031 0.031 0.031 0.031 1,190,000
Mar 14, 2024 0.026 0.031 0.026 0.031 0.031 680,000
Mar 13, 2024 0.040 0.040 0.024 0.030 0.030 2,520,000
Mar 12, 2024 0.030 0.030 0.030 0.030 0.030 -
Mar 11, 2024 0.030 0.030 0.030 0.030 0.030 -
Mar 8, 2024 0.030 0.030 0.030 0.030 0.030 350,000
Mar 7, 2024 0.026 0.030 0.026 0.030 0.030 840,000
Mar 6, 2024 0.030 0.030 0.030 0.030 0.030 -
Mar 5, 2024 0.030 0.030 0.030 0.030 0.030 -
Mar 4, 2024 0.030 0.030 0.030 0.030 0.030 190,000
Mar 1, 2024 0.029 0.029 0.029 0.029 0.029 210,000
Feb 29, 2024 0.029 0.029 0.029 0.029 0.029 -
Feb 28, 2024 0.029 0.029 0.029 0.029 0.029 -
Feb 27, 2024 0.029 0.029 0.028 0.029 0.029 770,000
Feb 26, 2024 0.030 0.030 0.030 0.030 0.030 -
Feb 23, 2024 0.030 0.030 0.030 0.030 0.030 140,000
Feb 22, 2024 0.030 0.030 0.030 0.030 0.030 -
Feb 21, 2024 0.030 0.030 0.030 0.030 0.030 910,000
Feb 20, 2024 0.030 0.030 0.030 0.030 0.030 420,000
Feb 19, 2024 0.030 0.030 0.030 0.030 0.030 490,000
Feb 16, 2024 0.028 0.029 0.026 0.029 0.029 1,120,000
Feb 15, 2024 0.029 0.029 0.029 0.029 0.029 350,000
Feb 14, 2024 0.029 0.029 0.029 0.029 0.029 -
Feb 9, 2024 0.029 0.029 0.029 0.029 0.029 -
Feb 8, 2024 0.030 0.030 0.030 0.030 0.030 -
Feb 7, 2024 0.030 0.030 0.030 0.030 0.030 -
Feb 6, 2024 0.031 0.031 0.030 0.030 0.030 3,570,000
Feb 5, 2024 0.035 0.035 0.035 0.035 0.035 -
Feb 2, 2024 0.027 0.035 0.027 0.035 0.035 4,150,000
Feb 1, 2024 0.027 0.034 0.027 0.029 0.029 7,530,000
Jan 31, 2024 0.024 0.025 0.024 0.025 0.025 4,410,000
Jan 30, 2024 0.027 0.027 0.022 0.026 0.026 6,690,000
Jan 29, 2024 0.033 0.033 0.029 0.030 0.030 6,080,000
Jan 26, 2024 0.019 0.034 0.019 0.029 0.029 88,810,000
Jan 25, 2024 0.019 0.019 0.019 0.019 0.019 1,370,000
Jan 24, 2024 0.017 0.021 0.017 0.019 0.019 7,630,000
Jan 23, 2024 0.019 0.019 0.017 0.017 0.017 1,330,000
Jan 22, 2024 0.018 0.018 0.018 0.018 0.018 -
Jan 19, 2024 0.019 0.020 0.018 0.020 0.020 1,190,000
Jan 18, 2024 0.020 0.020 0.019 0.020 0.020 2,590,000
Jan 17, 2024 0.020 0.020 0.019 0.020 0.020 3,290,000
Jan 16, 2024 0.021 0.021 0.021 0.021 0.021 2,660,000
Jan 15, 2024 0.022 0.022 0.022 0.022 0.022 -
Jan 12, 2024 0.022 0.022 0.022 0.022 0.022 -
Jan 11, 2024 0.022 0.022 0.022 0.022 0.022 -
Jan 10, 2024 0.023 0.023 0.022 0.022 0.022 350,000
Jan 9, 2024 0.022 0.022 0.022 0.022 0.022 1,260,000
Jan 8, 2024 0.022 0.022 0.022 0.022 0.022 -
Jan 5, 2024 0.023 0.024 0.022 0.022 0.022 2,240,000
Jan 4, 2024 0.023 0.025 0.022 0.024 0.024 1,960,000
Jan 3, 2024 0.025 0.025 0.025 0.025 0.025 -
Jan 2, 2024 0.025 0.025 0.025 0.025 0.025 -
Dec 29, 2023 0.024 0.025 0.024 0.025 0.025 220,000
Dec 28, 2023 0.025 0.025 0.025 0.025 0.025 2,590,000
Dec 27, 2023 0.026 0.026 0.026 0.026 0.026 3,080,000
Dec 22, 2023 0.026 0.026 0.026 0.026 0.026 -
Dec 21, 2023 0.024 0.024 0.024 0.024 0.024 -
Dec 20, 2023 0.024 0.024 0.024 0.024 0.024 350,000
Dec 19, 2023 0.024 0.024 0.024 0.024 0.024 -
Dec 18, 2023 0.026 0.027 0.023 0.024 0.024 3,010,000
Dec 15, 2023 0.022 0.032 0.022 0.025 0.025 24,080,000
Dec 14, 2023 0.021 0.022 0.021 0.022 0.022 14,326,538
Dec 13, 2023 0.021 0.022 0.021 0.021 0.021 10,360,000
Dec 12, 2023 0.025 0.025 0.019 0.021 0.021 41,100,000
Dec 11, 2023 0.025 0.028 0.025 0.028 0.028 670,000
Dec 8, 2023 0.028 0.028 0.028 0.028 0.028 -
Dec 7, 2023 0.027 0.027 0.027 0.027 0.027 -
Dec 6, 2023 0.025 0.029 0.026 0.027 0.027 70,000
Dec 5, 2023 0.027 0.027 0.027 0.027 0.027 -
Dec 4, 2023 0.027 0.027 0.027 0.027 0.027 -
Dec 1, 2023 0.027 0.027 0.027 0.027 0.027 -
Nov 30, 2023 0.026 0.026 0.026 0.026 0.026 -
Nov 29, 2023 0.026 0.027 0.026 0.026 0.026 990,000
Nov 28, 2023 0.031 0.031 0.031 0.031 0.031 -
Nov 27, 2023 0.031 0.031 0.031 0.031 0.031 -
Nov 24, 2023 0.031 0.031 0.031 0.031 0.031 -
Nov 23, 2023 0.031 0.033 0.031 0.032 0.032 560,000
Nov 22, 2023 0.030 0.030 0.030 0.030 0.030 210,000
Nov 21, 2023 0.030 0.030 0.030 0.030 0.030 -
Nov 20, 2023 0.027 0.027 0.027 0.027 0.027 -
Nov 17, 2023 0.026 0.027 0.025 0.027 0.027 700,000
Nov 16, 2023 0.030 0.030 0.030 0.030 0.030 -
Nov 15, 2023 0.030 0.030 0.030 0.030 0.030 -
Nov 14, 2023 0.028 0.030 0.025 0.030 0.030 1,978,000
Nov 13, 2023 0.029 0.029 0.028 0.029 0.029 590,000
Nov 10, 2023 0.033 0.033 0.033 0.033 0.033 170,000
Nov 9, 2023 0.031 0.031 0.031 0.031 0.031 -
Nov 8, 2023 0.031 0.031 0.031 0.031 0.031 -
Nov 7, 2023 0.031 0.031 0.031 0.031 0.031 -
Nov 6, 2023 0.031 0.031 0.031 0.031 0.031 -
Nov 3, 2023 0.031 0.031 0.031 0.031 0.031 -
Nov 2, 2023 0.031 0.031 0.031 0.031 0.031 -
Nov 1, 2023 0.031 0.031 0.031 0.031 0.031 -
Oct 31, 2023 0.031 0.031 0.031 0.031 0.031 -
Oct 30, 2023 0.031 0.031 0.031 0.031 0.031 -
Oct 27, 2023 0.031 0.031 0.031 0.031 0.031 -
Oct 26, 2023 0.031 0.031 0.031 0.031 0.031 -
Oct 25, 2023 0.029 0.031 0.029 0.031 0.031 310,000
Oct 24, 2023 0.033 0.033 0.033 0.033 0.033 -
Oct 20, 2023 0.033 0.033 0.033 0.033 0.033 -
Oct 19, 2023 0.033 0.033 0.033 0.033 0.033 -
Oct 18, 2023 0.033 0.033 0.033 0.033 0.033 -
Oct 17, 2023 0.033 0.033 0.033 0.033 0.033 -
Oct 16, 2023 0.033 0.033 0.033 0.033 0.033 -
Oct 13, 2023 0.031 0.033 0.031 0.033 0.033 840,000
Oct 12, 2023 0.031 0.031 0.031 0.031 0.031 -
Oct 11, 2023 0.028 0.031 0.027 0.031 0.031 540,000
Oct 10, 2023 0.030 0.030 0.028 0.028 0.028 280,000
Oct 9, 2023 0.030 0.030 0.030 0.030 0.030 -
Oct 6, 2023 0.030 0.030 0.030 0.030 0.030 180,000
Oct 5, 2023 0.031 0.031 0.031 0.031 0.031 140,000
Oct 4, 2023 0.031 0.031 0.031 0.031 0.031 100,000
Oct 3, 2023 0.030 0.030 0.030 0.030 0.030 140,000
Sep 29, 2023 0.034 0.034 0.034 0.034 0.034 -
Sep 28, 2023 0.030 0.030 0.030 0.030 0.030 -
Sep 27, 2023 0.030 0.030 0.030 0.030 0.030 140,000
Sep 26, 2023 0.030 0.030 0.030 0.030 0.030 -
Sep 25, 2023 0.030 0.030 0.030 0.030 0.030 -
Sep 22, 2023 0.030 0.030 0.030 0.030 0.030 -
Sep 21, 2023 0.030 0.030 0.030 0.030 0.030 210,000
Sep 20, 2023 0.030 0.031 0.030 0.031 0.031 140,000
Sep 19, 2023 0.033 0.033 0.033 0.033 0.033 -
Sep 18, 2023 0.033 0.033 0.033 0.033 0.033 -
Sep 15, 2023 0.033 0.033 0.033 0.033 0.033 -
Sep 14, 2023 0.033 0.033 0.033 0.033 0.033 -
Sep 13, 2023 0.033 0.033 0.033 0.033 0.033 270,000
Sep 12, 2023 0.034 0.034 0.034 0.034 0.034 280,000
Sep 11, 2023 0.030 0.031 0.029 0.031 0.031 770,000
Sep 7, 2023 0.034 0.034 0.032 0.032 0.032 840,000
Sep 6, 2023 0.035 0.035 0.030 0.034 0.034 2,940,000
Sep 5, 2023 0.035 0.035 0.035 0.035 0.035 770,000
Sep 4, 2023 0.036 0.036 0.028 0.030 0.030 1,480,000
Aug 31, 2023 0.038 0.038 0.038 0.038 0.038 -
Aug 30, 2023 0.038 0.038 0.038 0.038 0.038 -
Aug 29, 2023 0.036 0.038 0.036 0.038 0.038 1,400,000
Aug 28, 2023 0.037 0.037 0.036 0.036 0.036 280,000
Aug 25, 2023 0.033 0.033 0.033 0.033 0.033 80,000
Aug 24, 2023 0.036 0.036 0.036 0.036 0.036 70,000
Aug 23, 2023 0.037 0.037 0.037 0.037 0.037 -
Aug 22, 2023 0.037 0.037 0.037 0.037 0.037 280,000
Aug 21, 2023 0.037 0.037 0.037 0.037 0.037 -
Aug 18, 2023 0.037 0.037 0.037 0.037 0.037 70,000
Aug 17, 2023 0.038 0.038 0.038 0.038 0.038 -
Aug 16, 2023 0.038 0.038 0.038 0.038 0.038 -
Aug 15, 2023 0.037 0.037 0.037 0.037 0.037 -
Aug 14, 2023 0.037 0.037 0.037 0.037 0.037 -
Aug 11, 2023 0.037 0.037 0.037 0.037 0.037 210,000
Aug 10, 2023 0.036 0.036 0.036 0.036 0.036 -
Aug 9, 2023 0.035 0.036 0.035 0.036 0.036 560,000
Aug 8, 2023 0.034 0.034 0.034 0.034 0.034 -
Aug 7, 2023 0.034 0.034 0.034 0.034 0.034 70,000
Aug 4, 2023 0.034 0.034 0.034 0.034 0.034 420,000
Aug 3, 2023 0.033 0.033 0.033 0.033 0.033 -
Aug 2, 2023 0.035 0.035 0.035 0.035 0.035 -
Aug 1, 2023 0.035 0.035 0.035 0.035 0.035 -
Jul 31, 2023 0.033 0.033 0.033 0.033 0.033 140,000
Jul 28, 2023 0.033 0.033 0.033 0.033 0.033 -
Jul 27, 2023 0.033 0.033 0.033 0.033 0.033 70,000
Jul 26, 2023 0.030 0.031 0.029 0.031 0.031 600,000
Jul 25, 2023 0.033 0.033 0.033 0.033 0.033 -
Jul 24, 2023 0.033 0.033 0.033 0.033 0.033 -
Jul 21, 2023 0.033 0.033 0.033 0.033 0.033 -
Jul 20, 2023 0.033 0.033 0.033 0.033 0.033 -
Jul 19, 2023 0.032 0.033 0.032 0.033 0.033 680,000
Jul 18, 2023 0.032 0.032 0.029 0.029 0.029 2,000,000
Jul 14, 2023 0.032 0.032 0.032 0.032 0.032 -
Jul 13, 2023 0.032 0.032 0.032 0.032 0.032 -
Jul 12, 2023 0.033 0.042 0.032 0.032 0.032 770,000
Jul 11, 2023 0.035 0.035 0.035 0.035 0.035 -
Jul 10, 2023 0.037 0.037 0.035 0.035 0.035 230,000
Jul 7, 2023 0.036 0.037 0.036 0.036 0.036 290,000
Jul 6, 2023 0.036 0.036 0.036 0.036 0.036 -
Jul 5, 2023 0.031 0.038 0.031 0.038 0.038 140,000
Jul 4, 2023 0.033 0.033 0.032 0.033 0.033 70,000
Jul 3, 2023 0.034 0.034 0.034 0.034 0.034 -
Jun 30, 2023 0.040 0.040 0.034 0.034 0.034 980,000
Jun 29, 2023 0.039 0.040 0.031 0.036 0.036 2,430,000
Jun 28, 2023 0.033 0.033 0.033 0.033 0.033 1,110,000
Jun 27, 2023 0.033 0.033 0.030 0.033 0.033 4,790,000
Jun 26, 2023 0.034 0.035 0.031 0.033 0.033 1,470,000
Jun 23, 2023 0.036 0.036 0.035 0.035 0.035 1,340,000
Jun 21, 2023 0.039 0.043 0.037 0.037 0.037 380,000
Jun 20, 2023 0.040 0.040 0.039 0.039 0.039 120,000
Jun 19, 2023 0.040 0.040 0.040 0.040 0.040 10,000
Jun 16, 2023 0.040 0.040 0.040 0.040 0.040 50,000
Jun 15, 2023 0.038 0.038 0.038 0.038 0.038 -
Jun 14, 2023 0.038 0.038 0.038 0.038 0.038 -
Jun 13, 2023 0.036 0.036 0.036 0.037 0.037 60,000
Jun 12, 2023 0.036 0.036 0.035 0.035 0.035 500,000
Jun 9, 2023 0.038 0.038 0.033 0.036 0.036 1,740,000
Jun 8, 2023 0.039 0.039 0.039 0.039 0.039 -
Jun 7, 2023 0.040 0.040 0.038 0.039 0.039 300,000
Jun 6, 2023 0.041 0.041 0.041 0.041 0.041 -
Jun 5, 2023 0.041 0.041 0.041 0.041 0.041 50,000
Jun 2, 2023 0.043 0.043 0.038 0.039 0.039 370,000
Jun 1, 2023 0.044 0.044 0.044 0.043 0.043 50,000
May 31, 2023 0.042 0.042 0.040 0.040 0.040 120,000
May 30, 2023 0.040 0.041 0.040 0.040 0.040 220,000
May 29, 2023 0.042 0.042 0.042 0.042 0.042 170,000
May 25, 2023 0.042 0.042 0.042 0.042 0.042 -
May 24, 2023 0.042 0.042 0.042 0.042 0.042 -
May 23, 2023 0.043 0.043 0.042 0.042 0.042 30,000
May 22, 2023 0.043 0.043 0.043 0.043 0.043 20,000
May 19, 2023 0.043 0.043 0.043 0.043 0.043 -
May 18, 2023 0.041 0.044 0.041 0.041 0.041 820,000
May 17, 2023 0.041 0.041 0.041 0.041 0.041 200,000
May 16, 2023 0.040 0.040 0.040 0.040 0.040 -
May 15, 2023 0.040 0.040 0.040 0.040 0.040 -
May 12, 2023 0.040 0.040 0.040 0.040 0.040 -
May 11, 2023 0.040 0.040 0.040 0.040 0.040 -
May 10, 2023 0.044 0.041 0.040 0.040 0.040 200,000
May 9, 2023 0.041 0.041 0.040 0.040 0.040 430,000
May 8, 2023 0.042 0.042 0.042 0.042 0.042 -
May 5, 2023 0.042 0.042 0.042 0.042 0.042 -
May 4, 2023 0.042 0.042 0.042 0.042 0.042 -
May 3, 2023 0.042 0.042 0.042 0.042 0.042 -
May 2, 2023 0.043 0.043 0.042 0.042 0.042 500,000
Apr 28, 2023 0.044 0.044 0.044 0.044 0.044 -
Apr 27, 2023 0.041 0.046 0.040 0.041 0.041 10,000
Apr 26, 2023 0.046 0.046 0.040 0.041 0.041 2,350,000