Unlock stock picks and a broker-level newsfeed that powers Wall Street.

HKSE - Delayed Quote HKD

MONGOLIA ENERGY (0276.HK)

0.530
0.000
(0.00%)
At close: April 30 at 11:13:52 AM GMT+8
Currency in HKD
Download
Date Open High Low Close Adj Close Volume
May 2, 20250.5300.5300.5300.5300.530-
Apr 30, 20250.5300.5300.5300.5300.530-
Apr 29, 20250.5300.5300.5300.5300.530-
Apr 28, 20250.5400.5400.5300.5300.53037,754
Apr 25, 20250.5500.5500.5500.5500.550-
Apr 24, 20250.5700.5800.5400.5500.550204,401
Apr 23, 20250.5000.5000.5000.5000.500-
Apr 22, 20250.4800.4850.4800.4850.48526,750
Apr 17, 20250.4900.4900.4900.4900.490-
Apr 16, 20250.4900.4900.4900.4900.490-
Apr 15, 20250.4800.4850.4800.4850.48524,825
Apr 14, 20250.5200.5200.5200.5200.520-
Apr 11, 20250.5000.5000.5000.5000.5009,000
Apr 10, 20250.5000.5000.5000.5000.500-
Apr 9, 20250.5000.5000.5000.5000.500-
Apr 8, 20250.5000.5000.5000.5000.500240,755
Apr 7, 20250.5000.5000.5000.4800.48033,500
Apr 3, 20250.5200.5200.5100.5200.520150,075
Apr 2, 20250.5200.5200.5200.5200.520-
Apr 1, 20250.5200.5200.5200.5200.52032,525
Mar 31, 20250.5200.5200.5200.5200.520-
Mar 28, 20250.5500.5500.5500.5500.55025,125
Mar 27, 20250.5500.5500.5500.5500.550-
Mar 26, 20250.5500.5500.5500.5500.550221,338
Mar 25, 20250.5500.5500.5500.5500.55031,325
Mar 24, 20250.5300.5800.5300.5500.55056,673
Mar 21, 20250.6000.6000.5900.5900.59034,900
Mar 20, 20250.5300.5500.5300.5500.55021,137
Mar 19, 20250.5900.5900.5700.5700.570105,003
Mar 18, 20250.6000.6000.5600.5600.560109,187
Mar 17, 20250.5500.5700.5500.5700.57051,311
Mar 14, 20250.5700.6000.5700.5800.580112,264
Mar 13, 20250.5900.5900.5700.5800.580146,100
Mar 12, 20250.6000.6000.5600.5600.56079,651
Mar 11, 20250.5800.6000.5600.6000.600313,638
Mar 10, 20250.5800.5800.5800.5800.580-
Mar 7, 20250.5600.6600.5600.5700.570807,350
Mar 6, 20250.5100.5300.5100.5300.53042,775
Mar 5, 20250.5200.5200.5200.5200.52012,590
Mar 4, 20250.5300.5300.5300.5300.53011,636
Mar 3, 20250.5300.5300.5300.5300.53066,005
Feb 28, 20250.5400.5400.5400.5400.5404,875
Feb 27, 20250.5300.5400.5300.5400.54020,109
Feb 26, 20250.5600.5700.5500.5500.55089,007
Feb 25, 20250.5300.5600.5300.5600.56086,725
Feb 24, 20250.5400.5400.5400.5400.54015,762
Feb 21, 20250.5400.5400.5200.5400.540151,565
Feb 20, 20250.5500.5500.5400.5400.54022,092
Feb 19, 20250.5600.5600.5600.5600.5606,904
Feb 18, 20250.5500.5600.5500.5600.560203,450
Feb 17, 20250.5500.5700.5300.5500.550352,970
Feb 14, 20250.5500.5600.5500.5500.550149,915
Feb 13, 20250.5500.6000.5500.5500.55023,032
Feb 12, 20250.5400.5600.5400.5500.55082,350
Feb 11, 20250.5300.5600.5300.5600.5607,149
Feb 10, 20250.5400.5500.5400.5400.540148,976
Feb 7, 20250.5300.5500.5300.5400.540203,530
Feb 6, 20250.5600.5600.5200.5300.530208,162
Feb 5, 20250.5500.5500.5500.5500.550-
Feb 4, 20250.5800.5800.5500.5500.550156,250
Feb 3, 20250.5600.5600.5600.5600.560-
Jan 28, 20250.5600.5600.5600.5600.560-
Jan 27, 20250.5600.5600.5400.5400.54022,000
Jan 24, 20250.5600.5800.5400.5800.580117,000
Jan 23, 20250.5600.5600.5600.5600.560-
Jan 22, 20250.5600.5600.5600.5600.56010,825
Jan 21, 20250.5700.5700.5600.5600.56016,031
Jan 20, 20250.5700.5700.5700.5700.5706,236
Jan 17, 20250.5900.5900.5900.5900.590-
Jan 16, 20250.5600.5900.5600.5900.59010,000
Jan 15, 20250.5600.5600.5600.5600.56014,875
Jan 14, 20250.5600.5600.5600.5600.56013,225
Jan 13, 20250.5600.5600.5600.5600.56011,500
Jan 10, 20250.6000.6000.6000.6000.600-
Jan 9, 20250.6000.6000.6000.6000.600-
Jan 8, 20250.6000.6000.6000.6000.600-
Jan 7, 20250.6100.6100.6000.6000.60035,125
Jan 6, 20250.6400.6400.6000.6000.600222,700
Jan 3, 20250.6100.6100.6000.6000.600124,750
Jan 2, 20250.6100.6100.6100.6100.610-
Dec 31, 20240.6100.6100.6100.6100.610-
Dec 30, 20240.5900.5900.5900.5900.590-
Dec 27, 20240.5900.5900.5900.5900.590-
Dec 24, 20240.5800.5800.5800.5800.580-
Dec 23, 20240.5800.5800.5600.5700.57024,750
Dec 20, 20240.6100.6100.6000.6000.60050,712
Dec 19, 20240.6100.6100.6100.6100.6104,825
Dec 18, 20240.6400.6400.5500.6100.610179,200
Dec 17, 20240.6400.6400.6400.6400.640-
Dec 16, 20240.6400.6400.6400.6400.64021,750
Dec 13, 20240.6500.6500.6400.6400.640132,000
Dec 12, 20240.6200.6400.6000.6400.640144,663
Dec 11, 20240.6200.6300.6200.6300.63072,500
Dec 10, 20240.6300.6500.6200.6300.63059,375
Dec 9, 20240.6200.6300.6200.6300.63054,425
Dec 6, 20240.6300.6300.6200.6200.62049,825
Dec 5, 20240.6300.6400.6000.6300.630318,000
Dec 4, 20240.6600.6600.6600.6600.66018,262
Dec 3, 20240.6600.6900.6600.6800.68033,500
Dec 2, 20240.6700.6700.6700.6700.670-
Nov 29, 20240.6700.6800.6700.6800.68025,255
Nov 28, 20240.6600.6600.6600.6600.660-
Nov 27, 20240.6800.7000.6700.6700.670129,608
Nov 26, 20240.7500.7500.6700.6800.680122,885
Nov 25, 20240.7300.7600.7300.7500.750100,092
Nov 22, 20240.6500.7400.6500.7300.730250,325
Nov 21, 20240.7200.7300.7100.7300.730108,000
Nov 20, 20240.6900.7200.6900.7200.72072,000
Nov 19, 20240.6700.7500.6100.7000.700278,000
Nov 18, 20240.6400.6900.6400.6700.67096,250
Nov 15, 20240.6200.6400.6200.6300.630102,037
Nov 14, 20240.6500.6800.6000.6800.680745,250
Nov 13, 20240.6600.7300.6400.6500.65021,729
Nov 12, 20240.6500.7300.6400.6600.6606,675
Nov 11, 20240.7300.7300.6400.6600.660627,675
Nov 8, 20240.7300.7300.7300.7300.730-
Nov 7, 20240.7200.7400.6700.7300.730226,327
Nov 6, 20240.7100.7200.6900.6900.690192,800
Nov 5, 20240.6800.7100.6800.7100.71013,001
Nov 4, 20240.7200.7200.7100.7100.71063,250
Nov 1, 20240.7200.7400.6500.7200.720206,376
Oct 31, 20240.7400.7400.7400.7400.74030,200
Oct 30, 20240.7400.7400.7300.7300.73055,000
Oct 29, 20240.7100.7300.7100.7300.73016,250
Oct 28, 20240.7300.7300.7300.7300.730-
Oct 25, 20240.7800.7800.7200.7200.72081,638
Oct 24, 20240.7200.8000.6900.7800.780597,750
Oct 23, 20240.7200.7200.7200.7200.720-
Oct 22, 20240.7200.7200.7200.7200.720-
Oct 21, 20240.7500.8000.7500.7600.76081,825
Oct 18, 20240.6900.7100.6900.7100.7109,175
Oct 17, 20240.7300.7300.7300.7300.730-
Oct 16, 20240.7000.7200.7000.7300.73093,015
Oct 15, 20240.7800.7800.7300.7600.760324,500
Oct 14, 20240.7800.7800.6600.7800.78035,104
Oct 10, 20240.8000.8100.7800.7800.780235,650
Oct 9, 20240.7700.8000.7100.7200.72069,825
Oct 8, 20240.8500.8500.7600.7700.770187,775
Oct 7, 20240.8400.8800.8000.8500.850485,580
Oct 4, 20240.7900.8400.7900.8400.840377,064
Oct 3, 20240.8600.8600.8000.8000.800272,101
Oct 2, 20240.8900.8900.8100.8600.860722,725
Sep 30, 20240.6900.9900.6900.7900.790956,375
Sep 27, 20240.6700.7000.6700.6800.680191,500
Sep 26, 20240.7100.7100.6600.6700.670429,750
Sep 25, 20240.7200.7900.7000.7200.720719,597
Sep 24, 20240.6700.7800.6700.7000.700947,550
Sep 23, 20240.6400.7000.6300.6500.650645,125
Sep 20, 20240.6000.6000.6000.6000.600-
Sep 19, 20240.5900.6700.5900.6000.60028,925
Sep 17, 20240.5200.5500.5200.5500.55015,150
Sep 16, 20240.6200.6200.6200.6200.620-
Sep 13, 20240.6200.6200.6200.6200.620-
Sep 12, 20240.6000.6000.6000.6000.600-
Sep 11, 20240.6200.6200.6000.6000.60025,575
Sep 10, 20240.6000.6000.6000.6000.600-
Sep 9, 20240.6000.6000.6000.6000.60012,450
Sep 5, 20240.6000.6000.5800.6000.60054,200
Sep 4, 20240.6100.6300.6000.6200.620123,500
Sep 3, 20240.5500.6000.5500.6000.60024,930
Sep 2, 20240.5200.5500.5200.5500.5507,825
Aug 30, 20240.5500.5500.5500.5500.550-
Aug 29, 20240.5700.5700.5700.5700.57021,510
Aug 28, 20240.5800.5900.5800.5800.58013,350
Aug 27, 20240.5700.5700.5700.5700.570-
Aug 26, 20240.5100.5700.5100.5700.570121,000
Aug 23, 20240.5200.5300.5200.5300.53014,004
Aug 22, 20240.5100.5800.5000.5700.57071,012
Aug 21, 20240.5000.5600.5000.5600.56016,600
Aug 20, 20240.5800.5800.5800.5800.580-
Aug 19, 20240.5900.5900.5900.5900.5906,763
Aug 16, 20240.5700.5700.5700.5700.570-
Aug 15, 20240.5700.5700.5700.5700.570-
Aug 14, 20240.5700.5700.5700.5700.570-
Aug 13, 20240.5800.5800.5700.5700.57010,300
Aug 12, 20240.5500.5700.5500.5700.57014,875
Aug 9, 20240.5800.5800.5800.5800.580-
Aug 8, 20240.5800.5800.5700.5800.58061,975
Aug 7, 20240.5900.5900.5900.5900.59049,500
Aug 6, 20240.5500.5700.5500.5700.57030,725
Aug 5, 20240.6300.6100.5800.6000.60091,375
Aug 2, 20240.6300.6300.6300.6300.630-
Aug 1, 20240.6400.6500.6200.6400.64045,500
Jul 31, 20240.6700.6700.6200.6400.64046,432
Jul 30, 20240.6000.6000.6000.6000.6006,517
Jul 29, 20240.6300.6400.6300.6400.64014,352
Jul 26, 20240.6100.6100.6100.6100.61045,017
Jul 25, 20240.6500.6500.6500.6500.650-
Jul 24, 20240.6500.6500.6500.6500.650-
Jul 23, 20240.6100.6500.6100.6500.65012,250
Jul 22, 20240.6300.6300.6100.6100.610210,000
Jul 19, 20240.6900.6900.5900.6300.6301,820,252
Jul 18, 20240.6900.6900.6900.7000.7004,075
Jul 17, 20240.6700.7100.6500.7100.71063,525
Jul 16, 20240.7100.7100.7100.7100.710-
Jul 15, 20240.7100.7100.7000.7000.70049,500
Jul 12, 20240.7000.7300.7000.7100.71076,313
Jul 11, 20240.7300.7300.7300.7300.730-
Jul 10, 20240.7600.7800.7100.7300.73073,637
Jul 9, 20240.7100.7600.7100.7600.760140,752
Jul 8, 20240.7700.7700.7700.7700.770-
Jul 5, 20240.7800.8300.7800.7900.790138,550
Jul 4, 20240.7600.8200.7600.8200.82043,628
Jul 3, 20240.8000.8300.7600.8100.810118,905
Jul 2, 20240.8400.8400.8100.8100.810158,113
Jun 28, 20240.8400.8400.8300.8300.830151,750
Jun 27, 20240.8400.8400.8400.8400.84051,025
Jun 26, 20240.8400.8700.8400.8400.84099,100
Jun 25, 20240.8600.8600.8300.8300.830249,500
Jun 24, 20240.9200.9200.8400.8900.890266,766
Jun 21, 20240.9100.9500.8300.9200.920883,325
Jun 20, 20240.8801.1000.8300.8800.8804,327,555
Jun 19, 20240.7300.7500.7300.7300.73052,900
Jun 18, 20240.7500.7600.7400.7500.750129,920
Jun 17, 20240.7100.7100.7100.7100.710-
Jun 14, 20240.7100.7700.6700.7100.710162,500
Jun 13, 20240.6600.6600.6600.6600.660-
Jun 12, 20240.6400.6900.6400.6900.69082,250
Jun 11, 20240.7300.7300.7300.7300.730-
Jun 7, 20240.8000.8000.7000.7600.760160,025
Jun 6, 20240.7000.8600.6900.7200.7201,866,903
Jun 5, 20240.6300.6400.6300.6400.64061,325
Jun 4, 20240.6500.6500.6500.6500.650-
Jun 3, 20240.6800.7200.6500.6500.650118,175
May 31, 20240.6000.6500.5900.6200.62032,925
May 30, 20240.6500.6500.6200.6300.63059,386
May 29, 20240.6700.6700.6700.6700.670-
May 28, 20240.6700.6800.6700.6800.68051,000
May 27, 20240.6200.7500.6100.6400.640330,976
May 24, 20240.6000.8200.6000.6300.6301,890,250
May 23, 20240.6000.6000.6000.6000.60066,625
May 22, 20240.6000.6500.6000.6000.600192,780
May 21, 20240.6000.6000.6000.6000.600-
May 20, 20240.6500.6500.5900.6000.600189,250
May 17, 20240.5700.6300.5700.5700.57034,601
May 16, 20240.6000.6000.5700.5900.590278,550
May 14, 20240.5900.6700.5800.5900.590285,375
May 13, 20240.5700.5700.5700.5700.570-
May 10, 20240.5700.5700.5700.5700.5709,630
May 9, 20240.5700.5700.5700.5700.570138,750
May 8, 20240.5800.5800.5600.5600.560270,187
May 7, 20240.5900.5900.5800.5900.590111,975
May 6, 20240.5900.5900.5900.5900.59021,452
May 3, 20240.6500.6500.6500.6500.65012,000
May 2, 20240.5900.6700.5900.6700.67033,375