HKSE - Delayed Quote HKD

MONGOL MINING (0975.HK)

Compare
6.350
+0.110
+(1.76%)
At close: January 14 at 4:08:04 PM GMT+8
Currency in HKD
Download
Date Open High Low Close
Adj Close
Volume
Jan 14, 20256.2006.3606.2006.3506.3502,097,350
Jan 13, 20256.5906.5906.2006.2406.2407,408,000
Jan 10, 20256.8106.9506.5906.6006.6001,931,000
Jan 9, 20256.9906.9906.8006.8306.8302,203,500
Jan 8, 20256.9507.2906.8106.8906.8903,041,000
Jan 7, 20257.0907.1307.0007.0807.0801,692,024
Jan 6, 20257.2307.5907.0307.0907.0905,228,000
Jan 3, 20257.0207.4007.0007.1707.1703,212,000
Jan 2, 20257.0207.2206.9607.0407.0402,085,000
Dec 31, 20247.1407.1407.1407.1407.140-
Dec 30, 20247.1407.2707.0907.1707.1701,818,000
Dec 27, 20247.2207.2907.1207.1807.1802,100,050
Dec 24, 20247.2007.2007.2007.2007.200-
Dec 23, 20247.2007.3207.0807.2307.2302,968,350
Dec 20, 20247.6107.7407.2007.2507.2503,518,250
Dec 19, 20247.7507.7707.5607.6407.6401,811,000
Dec 18, 20247.5707.9107.5307.7307.7302,913,000
Dec 17, 20247.3907.8007.3907.6007.6004,634,400
Dec 16, 20247.5107.5907.3407.3907.3902,630,048
Dec 13, 20247.6607.6607.4607.5007.5003,060,000
Dec 12, 20247.7007.9007.5007.7907.7904,526,000
Dec 11, 20247.8207.9707.7507.7507.7501,993,000
Dec 10, 20248.1208.2807.7007.7107.7102,931,000
Dec 9, 20247.8407.9407.7207.9307.9303,495,850
Dec 6, 20247.8108.0607.7607.8807.8802,145,000
Dec 5, 20247.9808.0007.8607.9807.9801,658,242
Dec 4, 20247.8708.0607.7608.0008.0002,091,503
Dec 3, 20248.0008.0007.7507.8707.8702,340,000
Dec 2, 20248.3808.3807.9008.0008.0002,535,000
Nov 29, 20248.2608.3808.1708.2808.2801,189,000
Nov 28, 20248.4508.4508.2308.2408.2402,298,000
Nov 27, 20248.4008.4608.3108.4508.4501,380,750
Nov 26, 20248.4908.5008.3308.4508.4502,331,000
Nov 25, 20248.3908.6508.3708.4708.4701,336,000
Nov 22, 20248.7008.8508.4008.4008.4002,280,000
Nov 21, 20248.5508.8808.4908.7008.7002,183,000
Nov 20, 20248.5608.5608.3408.4908.4901,330,500
Nov 19, 20248.2008.5608.2008.5608.5602,487,784
Nov 18, 20248.1308.4408.1208.2008.2002,905,000
Nov 15, 20248.1108.3708.1108.1808.1804,354,050
Nov 14, 20248.4408.4508.1108.2008.2001,707,000
Nov 13, 20248.3208.4408.0608.4408.4402,778,184
Nov 12, 20248.6508.6508.2708.3008.3002,471,300
Nov 11, 20249.0509.0508.5108.6908.6905,337,500
Nov 8, 20249.3909.4009.0009.0909.0902,001,300
Nov 7, 20248.9909.4308.7609.3009.3001,942,300
Nov 6, 20249.0709.1108.8208.8708.8701,711,500
Nov 5, 20248.8209.0608.8209.0609.0601,617,000
Nov 4, 20249.1809.1808.8208.8808.8801,371,500
Nov 1, 20248.5809.0508.5808.9808.9801,536,000
Oct 31, 20248.7208.8108.5608.8108.8101,690,000
Oct 30, 20249.1009.1408.6808.7808.7802,517,000
Oct 29, 20249.1209.4709.0509.0709.0703,003,600
Oct 28, 20249.0009.1208.9008.9508.9501,621,000
Oct 25, 20248.9109.0108.7608.9008.9001,097,500
Oct 24, 20249.0809.0808.7908.9108.9101,557,000
Oct 23, 20249.1309.1808.9209.0809.0802,462,000
Oct 22, 20249.2009.2509.0109.1309.1302,942,200
Oct 21, 20249.1309.2008.9709.2009.2001,975,260
Oct 18, 20249.0409.3008.9709.2009.2003,093,370
Oct 17, 20249.0809.3908.7008.9608.9603,004,250
Oct 16, 20249.1109.2909.0309.2409.2402,259,800
Oct 15, 20249.6809.6809.0609.1309.1305,956,700
Oct 14, 20249.4809.8009.2809.7409.7405,840,850
Oct 10, 20248.5709.6508.5009.4609.46010,764,222
Oct 9, 20248.7608.8408.2708.5708.5706,145,650
Oct 8, 20249.3009.7008.6608.7108.71013,558,650
Oct 7, 20249.0009.3508.9909.2009.2005,703,100
Oct 4, 20248.5509.2208.5309.0009.0003,088,050
Oct 3, 20248.8908.8908.4408.5608.5603,856,000
Oct 2, 20248.9708.9708.4008.8908.8905,647,750
Sep 30, 20248.7209.1808.6609.0909.09011,209,150
Sep 27, 20248.2008.5108.0208.3708.3706,552,664
Sep 26, 20247.8808.1807.7808.1108.1104,281,000
Sep 25, 20248.1508.3707.8507.8707.8704,113,050
Sep 24, 20247.7808.0407.6807.9007.9005,685,000
Sep 23, 20247.9308.2707.7507.7807.7804,611,050
Sep 20, 20247.5008.0707.5007.9707.9706,121,000
Sep 19, 20247.0607.4707.0607.4507.4502,639,000
Sep 17, 20246.9707.0406.9206.9906.990750,000
Sep 16, 20247.1707.3306.8206.9706.9701,509,000
Sep 13, 20247.2107.4807.2007.2307.2302,295,700
Sep 12, 20247.0007.2606.9507.1307.1302,823,000
Sep 11, 20247.2807.2806.9507.0407.0402,492,154
Sep 10, 20246.7507.5306.7507.2807.28012,517,800
Sep 9, 20247.4907.4906.6806.7406.7404,751,050
Sep 5, 20247.6607.7207.4507.6007.6001,279,100
Sep 4, 20247.9208.1007.5607.6507.650993,000
Sep 3, 20248.0008.0607.9307.9407.940915,500
Sep 2, 20248.1308.1507.8608.0108.0101,269,000
Aug 30, 20247.8908.2907.7208.1308.1302,038,050
Aug 29, 20247.6207.9007.2007.8507.8503,419,000
Aug 28, 20247.3307.8507.3307.5507.5503,663,000
Aug 27, 20247.3707.4207.0707.2707.270567,000
Aug 26, 20247.1807.3507.1207.3107.310942,000
Aug 23, 20247.2007.2407.0607.1207.1201,117,900
Aug 22, 20247.3207.4507.2507.3307.3301,017,500
Aug 21, 20247.2907.4007.2007.3407.340963,000
Aug 20, 20247.6307.6307.2907.3507.3501,797,000
Aug 19, 20247.6407.8007.5407.7207.7202,019,100
Aug 16, 20247.6307.8107.5107.5407.5401,623,000
Aug 15, 20247.4807.8707.4807.6007.6001,816,000
Aug 14, 20247.5107.8307.4407.4807.4801,321,364
Aug 13, 20247.5307.7407.5307.7107.710648,000
Aug 12, 20247.6607.6607.1307.5907.5902,616,000
Aug 9, 20247.4507.6907.3407.4407.4401,143,000
Aug 8, 20247.6807.6807.3907.4507.4501,380,000
Aug 7, 20247.4507.7207.3907.6307.6301,566,000
Aug 6, 20247.4907.6207.2507.3707.3702,600,126
Aug 5, 20248.0008.0107.3007.4607.4604,764,129
Aug 2, 20248.3008.3208.0308.0908.0901,498,600
Aug 1, 20248.3508.4708.2608.4708.470681,000
Jul 31, 20248.5808.5808.1508.3508.3502,721,501
Jul 30, 20248.5008.5608.1808.5508.5501,844,400
Jul 29, 20248.1808.5008.1208.3608.3601,329,000
Jul 26, 20248.9008.9508.0608.0908.0907,385,000
Jul 25, 20248.9608.9608.6108.7008.7001,653,873
Jul 24, 20249.4209.4208.5708.7908.7904,379,000
Jul 23, 20249.4409.6408.9509.1509.1505,597,050
Jul 22, 20249.2409.2908.9509.2309.2301,580,500
Jul 19, 20249.9809.9808.7209.0109.0107,534,200
Jul 18, 202410.22010.3009.96010.08010.0801,504,050
Jul 17, 202410.92010.98010.06010.22010.2201,955,475
Jul 16, 202410.96010.98010.58010.94010.9401,313,000
Jul 15, 202410.50011.06010.44010.92010.9202,118,300
Jul 12, 202410.98011.02010.28010.48010.4801,746,000
Jul 11, 202410.94010.94010.30010.52010.5203,340,080
Jul 10, 202411.22011.40010.78010.94010.9403,507,277
Jul 9, 202410.26011.2809.86011.10011.1008,252,450
Jul 8, 20249.59010.8209.40010.36010.3607,051,150
Jul 5, 20249.4009.6609.1609.5309.5302,229,850
Jul 4, 20249.5009.5609.3309.3509.350768,200
Jul 3, 20249.5009.5509.3009.5009.5001,854,175
Jul 2, 20249.0609.5909.0609.4509.4505,562,600
Jun 28, 20248.5609.0608.5608.9608.9601,017,000
Jun 27, 20248.6308.9108.6208.6708.6701,138,875
Jun 26, 20248.6808.8608.5208.7908.7901,067,000
Jun 25, 20248.5308.7908.5008.6808.680870,125
Jun 24, 20248.7308.8708.3208.5308.530897,345
Jun 21, 20248.6908.8308.5008.6208.6201,275,000
Jun 20, 20249.2309.2308.6608.6908.6903,631,012
Jun 19, 20249.1409.2909.0509.2009.2001,405,250
Jun 18, 20249.1209.2109.0109.1409.140993,900
Jun 17, 20249.2109.3409.0609.1109.110600,000
Jun 14, 20249.1409.3509.1609.2609.260525,000
Jun 13, 20249.2309.3709.1109.1909.190549,000
Jun 12, 20249.1709.4609.0109.3509.3501,095,000
Jun 11, 20249.4909.5109.0609.1309.1301,674,100
Jun 7, 20249.7609.8009.2009.4709.4702,804,850
Jun 6, 20249.7109.9509.6309.6609.6602,463,000
Jun 5, 20249.9009.9009.6009.6909.6902,178,000
Jun 4, 202410.22010.3609.90010.02010.0202,602,162
Jun 3, 20249.98010.2409.98010.10010.1003,086,000
May 31, 20249.47010.0209.3909.9509.9502,665,000
May 30, 202410.10010.1009.3009.3709.3701,852,000
May 29, 202410.12010.2609.8909.9909.9901,796,205
May 28, 20249.46010.2409.4609.9609.9605,962,038
May 27, 20249.2109.5509.1509.5009.5002,997,000
May 24, 20249.4009.5209.1509.2109.2101,530,000
May 23, 20249.2809.4309.1609.4209.4201,675,000
May 22, 20249.2709.5209.1009.2909.2901,926,000
May 21, 20249.5009.6009.1209.2709.2701,203,100
May 20, 20249.2509.6409.1509.5009.5002,781,771
May 17, 20248.7509.2408.5009.2009.2004,014,502
May 16, 20249.1309.1908.3608.7508.7505,637,023
May 14, 20249.6409.7009.1209.2309.2302,532,150
May 13, 20249.2709.7509.2709.6909.6901,490,000
May 10, 20249.6009.6009.2709.5509.5503,020,250
May 9, 20249.76010.0609.4009.5409.5402,408,000
May 8, 20249.75010.1809.6409.8209.8204,064,580
May 7, 202410.00010.1609.6709.7109.7101,947,800
May 6, 20249.65010.0809.5609.8909.8902,584,900
May 3, 20249.5909.7509.5109.7009.7001,887,000
May 2, 202410.04010.0409.4609.5509.5501,654,900
Apr 30, 202410.46010.7009.94010.04010.0403,636,350
Apr 29, 202410.28010.62010.20010.48010.4802,646,000
Apr 26, 20249.92010.6409.82010.52010.5206,005,200
Apr 25, 20249.57010.1209.2009.9209.9204,037,500
Apr 24, 20249.2409.4609.1109.3009.3002,023,050
Apr 23, 20249.5009.5709.1609.2409.2401,881,100
Apr 22, 202410.04010.0609.3009.4309.4303,126,000
Apr 19, 202410.06010.3409.86010.04010.0401,730,000
Apr 18, 202410.52011.3809.88010.36010.3604,718,200
Apr 17, 20249.35010.5009.35010.38010.3806,203,200
Apr 16, 20249.2409.4808.9809.3009.3003,183,000
Apr 15, 20249.0409.5508.7109.1709.1702,919,650
Apr 12, 20248.5209.1208.4709.0409.0406,205,500
Apr 11, 20248.4208.6108.1708.5008.5002,437,000
Apr 10, 20248.7508.8408.3908.4708.4704,021,506
Apr 9, 20248.2508.7708.1208.7708.7703,952,436
Apr 8, 20247.8408.4407.8408.3208.3203,781,556
Apr 5, 20248.0208.2607.7807.8407.8408,100,999
Apr 3, 20248.0908.2307.7808.0508.0505,208,500
Apr 2, 20249.0009.0807.8108.1408.1407,468,000
Mar 28, 20248.9209.0908.6609.0909.0903,858,000
Mar 27, 20249.4009.5108.8709.0009.0005,167,300
Mar 26, 20249.8509.9309.1109.4009.4008,897,179
Mar 25, 20248.6009.4708.6009.1909.1904,893,000
Mar 22, 20248.6208.8208.5308.6508.6502,959,550
Mar 21, 20248.8308.8508.4208.6008.6004,916,000
Mar 20, 20248.3308.8408.2708.6808.6805,813,840
Mar 19, 20247.7508.3407.7508.3008.3005,836,567
Mar 18, 20248.3008.4207.7107.7507.75015,402,825
Mar 15, 20248.6209.0908.1308.1308.13010,616,936
Mar 14, 20249.2009.2008.5908.7708.7706,370,250
Mar 13, 20249.0209.4908.8508.9808.9809,621,946
Mar 12, 20249.9509.9908.9808.9808.98017,506,505
Mar 11, 202410.74011.0409.8109.8109.8108,202,150
Mar 8, 202413.00013.00010.24010.78010.78025,118,900
Mar 7, 202414.42014.78014.02014.06014.0606,232,150
Mar 6, 202413.78014.30013.64014.20014.2006,155,900
Mar 5, 202413.40013.88013.40013.78013.7803,229,080
Mar 4, 202413.40014.00013.10013.44013.4404,642,351
Mar 1, 202413.82014.26013.28013.40013.4004,264,375
Feb 29, 202413.86014.50013.26013.76013.7606,667,936
Feb 28, 202413.44013.98013.40013.96013.9604,183,021
Feb 27, 202413.66013.86013.02013.54013.5406,665,180
Feb 26, 202412.70013.48012.70013.30013.3005,204,526
Feb 23, 202413.00013.84012.60012.94012.9406,776,700
Feb 22, 202411.70013.28011.54013.00013.0009,273,881
Feb 21, 202411.28011.72011.22011.48011.4804,233,854
Feb 20, 202411.14011.60010.92011.32011.3204,744,200
Feb 19, 202410.80011.48010.80011.08011.0805,388,728
Feb 16, 202410.18011.0609.99010.90010.9005,664,575
Feb 15, 20249.80010.3609.80010.18010.1803,829,500
Feb 14, 20249.7509.9909.0209.9909.9902,730,100
Feb 9, 20249.95010.0809.6709.9109.9101,766,000
Feb 8, 20249.69010.1009.5509.9809.9804,696,525
Feb 7, 20249.3509.8008.9309.7209.7206,098,150
Feb 6, 20248.8209.3408.7009.3009.3005,827,900
Feb 5, 20248.9609.1008.7708.9008.9006,973,025
Feb 2, 20248.8708.9408.6108.8608.8604,441,749
Feb 1, 20248.4508.8608.4508.6808.6804,174,000
Jan 31, 20248.1808.6108.1208.4608.4605,530,000
Jan 30, 20248.0808.4607.9708.2308.2306,507,000
Jan 29, 20247.9308.2607.7608.1008.1003,262,025
Jan 26, 20248.9608.9607.9607.9607.9605,064,200
Jan 25, 20248.2008.9608.2008.9508.9507,531,796
Jan 24, 20247.4908.2507.4908.1908.1904,786,200
Jan 23, 20248.1008.2207.3407.3907.3908,050,500
Jan 22, 20248.5008.8707.9608.1908.19010,060,385
Jan 19, 20248.1508.6808.1508.4608.4605,823,750
Jan 18, 20247.8608.4607.8608.4008.4004,254,000
Jan 17, 20248.4608.5207.8707.9007.9004,056,800
Jan 16, 20249.0009.0908.3408.4108.4106,963,100
Jan 15, 20248.4808.8808.3508.8408.8407,535,100

Related Tickers

0276.HK MONGOLIA ENERGY
0.560
0.00%
 
SMR.AX Stanmore Resources Limited
3.0200
+0.67%
 
CRN.AX Coronado Global Resources Inc.
0.7570
-1.69%
 
HCC Warrior Met Coal, Inc.
53.45
-0.63%
 
AMR Alpha Metallurgical Resources, Inc.
192.49
-1.28%
 
ARCH Arch Resources, Inc.
134.83
+0.70%
 
METC Ramaco Resources, Inc.
9.61
-0.62%