1142.HK - Siberian Mining Group Company Limited

HKSE - HKSE Delayed price. Currency in HKD
DateOpenHighLowClose*Adj. close**Volume
09 Apr 20200.0570.0570.0570.0570.057120,000
08 Apr 20200.0570.0570.0570.0570.05710,250
07 Apr 20200.0570.0570.0570.0570.057-
06 Apr 20200.0530.0550.0500.0570.057191,250
03 Apr 20200.0530.0530.0530.0530.053100,000
02 Apr 20200.0520.0520.0520.0520.052-
01 Apr 20200.0520.0520.0520.0520.052-
31 Mar 20200.0520.0520.0520.0520.052-
30 Mar 20200.0520.0520.0520.0520.052100,000
27 Mar 20200.0540.0580.0540.0550.055700,050
26 Mar 20200.0540.0540.0540.0540.054300,000
25 Mar 20200.0530.0530.0530.0530.05315,000
24 Mar 20200.0520.0520.0520.0520.052-
23 Mar 20200.0500.0510.0500.0510.051192,500
20 Mar 20200.0540.0540.0540.0540.05456,750
19 Mar 20200.0540.0540.0540.0540.05445,000
18 Mar 20200.0610.0610.0610.0610.061100,000
17 Mar 20200.0630.0630.0550.0600.060438,250
16 Mar 20200.0640.0640.0640.0660.06660,000
13 Mar 20200.0680.0680.0650.0680.06871,600
12 Mar 20200.0720.0720.0690.0690.069190,250
11 Mar 20200.0720.0720.0720.0720.07216,000
10 Mar 20200.0710.0710.0710.0730.07310,000
09 Mar 20200.0760.0760.0760.0760.0761,500
06 Mar 20200.0760.0760.0760.0760.076-
05 Mar 20200.0760.0760.0760.0760.07661,500
04 Mar 20200.0760.0760.0760.0760.076-
03 Mar 20200.0740.0740.0740.0740.074-
02 Mar 20200.0740.0740.0740.0740.07413,750
28 Feb 20200.0750.0750.0750.0750.075-
27 Feb 20200.0780.0780.0730.0740.07479,250
26 Feb 20200.0780.0780.0780.0780.078-
25 Feb 20200.0760.0760.0760.0780.07817,500
24 Feb 20200.0830.0830.0830.0830.083-
21 Feb 20200.0830.0830.0830.0830.083-
20 Feb 20200.0830.0830.0830.0830.08360,750
19 Feb 20200.0810.0810.0810.0810.081-
18 Feb 20200.1000.1000.0800.0800.0801,370,250
17 Feb 20200.0840.0840.0840.0840.084-
14 Feb 20200.0810.0810.0810.0810.081-
13 Feb 20200.0810.0810.0810.0810.081100,250
12 Feb 20200.0770.0770.0770.0770.077-
11 Feb 20200.0750.0750.0750.0750.075-
10 Feb 20200.0730.0730.0730.0730.07320,650
07 Feb 20200.0900.0900.0900.0900.090-
06 Feb 20200.0900.0900.0900.0900.090-
05 Feb 20200.0920.0920.0920.0920.092-
04 Feb 20200.0920.0920.0920.0920.092-
03 Feb 20200.0800.0800.0800.0800.080-
31 Jan 20200.0800.0800.0800.0800.080-
30 Jan 20200.0700.0800.0700.0800.080564,500
29 Jan 20200.0790.0790.0790.0790.07918,000
24 Jan 20200.0860.0860.0860.0860.086-
23 Jan 20200.0860.0860.0860.0860.086-
22 Jan 20200.0810.0810.0810.0860.08615,000
21 Jan 20200.1050.1050.1050.1050.105-
20 Jan 20200.1050.1050.1050.1050.105-
17 Jan 20200.1050.1050.1050.1050.105-
16 Jan 20200.1050.1050.1050.1050.105-
15 Jan 20200.1020.1040.1020.1040.10432,000
14 Jan 20200.1010.1010.1010.1020.10282,650
13 Jan 20200.1000.1000.1000.1000.100-
10 Jan 20200.1000.1000.1000.1000.100-
09 Jan 20200.0920.0920.0920.0920.092-
08 Jan 20200.0920.0920.0920.0920.09210,000
07 Jan 20200.0940.0950.0940.0950.095170,150
06 Jan 20200.0940.0940.0920.0960.09652,300
03 Jan 20200.1150.1150.1010.1010.1012,646,225
02 Jan 20200.1200.1260.1150.1160.1161,740,400
31 Dec 20190.1360.1360.1100.1270.1271,771,050
30 Dec 20190.1030.1300.1030.1280.1282,358,250
27 Dec 20190.0970.1100.0910.1030.1034,305,500
24 Dec 20190.0840.0840.0840.0840.084-
23 Dec 20190.0840.0840.0840.0840.084-
20 Dec 20190.0840.0840.0840.0840.084-
19 Dec 20190.0760.0840.0760.0840.084140,500
18 Dec 20190.0750.0750.0750.0750.075-
17 Dec 20190.0750.0750.0750.0750.075-
16 Dec 20190.0750.0750.0750.0750.075-
13 Dec 20190.0740.0740.0740.0740.074-
12 Dec 20190.0730.0790.0730.0740.0741,230,200
11 Dec 20190.0720.0720.0720.0720.072110,000
10 Dec 20190.0790.0800.0790.0800.080422,500
09 Dec 20190.0780.0780.0780.0780.07814,000
06 Dec 20190.0780.0780.0780.0780.078-
05 Dec 20190.0780.0780.0780.0780.078-
04 Dec 20190.0780.0780.0780.0780.078100,500
03 Dec 20190.0790.0790.0750.0750.075550,400
02 Dec 20190.0830.0840.0790.0790.079480,050
29 Nov 20190.0960.0960.0830.0830.083110,000
28 Nov 20190.0840.0980.0840.0980.098730,000
27 Nov 20190.0820.0820.0820.0820.082-
26 Nov 20190.0720.0880.0720.0800.080431,500
25 Nov 20190.0890.0890.0890.0890.089132,800
22 Nov 20190.0890.0890.0890.0890.089-
21 Nov 20190.0890.0890.0890.0890.089-
20 Nov 20190.0890.0890.0890.0890.089-
19 Nov 20190.0890.0890.0890.0890.089-
18 Nov 20190.0890.0890.0890.0890.089-
15 Nov 20190.0890.0890.0890.0890.089-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more