China Nonferrous Mining Corporation Limited (1258.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 6.620 | 6.860 | 6.520 | 6.810 | 6.810 | 10,452,055 |
| 28 Jun 2024 | 0.029702 Dividend | |||||
| 27 Jun 2024 | 6.820 | 6.850 | 6.580 | 6.650 | 6.620 | 7,786,000 |
| 26 Jun 2024 | 7.030 | 7.070 | 6.740 | 6.900 | 6.869 | 12,669,617 |
| 25 Jun 2024 | 6.820 | 7.240 | 6.820 | 7.120 | 7.088 | 7,961,000 |
| 24 Jun 2024 | 6.830 | 6.960 | 6.650 | 6.900 | 6.869 | 9,438,700 |
| 21 Jun 2024 | 7.080 | 7.230 | 6.900 | 6.980 | 6.949 | 14,389,000 |
| 20 Jun 2024 | 7.000 | 7.280 | 7.000 | 7.080 | 7.048 | 8,757,700 |
| 19 Jun 2024 | 6.780 | 7.070 | 6.780 | 7.000 | 6.969 | 8,977,775 |
| 18 Jun 2024 | 6.820 | 6.870 | 6.730 | 6.760 | 6.730 | 4,665,075 |
| 17 Jun 2024 | 6.850 | 6.960 | 6.760 | 6.820 | 6.790 | 5,677,430 |
| 14 Jun 2024 | 6.830 | 6.960 | 6.700 | 6.880 | 6.849 | 6,150,000 |
| 13 Jun 2024 | 6.950 | 7.000 | 6.700 | 6.820 | 6.790 | 8,227,417 |
| 12 Jun 2024 | 6.950 | 7.050 | 6.760 | 6.950 | 6.919 | 9,110,600 |
| 11 Jun 2024 | 7.050 | 7.180 | 6.760 | 6.950 | 6.919 | 12,404,565 |
| 07 Jun 2024 | 7.280 | 7.370 | 7.150 | 7.270 | 7.238 | 9,644,900 |
| 06 Jun 2024 | 7.030 | 7.280 | 6.970 | 7.160 | 7.128 | 17,952,800 |
| 05 Jun 2024 | 7.130 | 7.150 | 6.740 | 6.900 | 6.869 | 29,387,990 |
| 04 Jun 2024 | 7.180 | 7.390 | 7.000 | 7.320 | 7.287 | 17,897,661 |
| 03 Jun 2024 | 7.420 | 7.580 | 7.150 | 7.220 | 7.188 | 15,890,000 |
| 31 May 2024 | 7.890 | 7.890 | 7.400 | 7.490 | 7.457 | 21,921,697 |
| 30 May 2024 | 8.130 | 8.220 | 7.660 | 7.740 | 7.705 | 12,536,566 |
| 29 May 2024 | 7.930 | 8.320 | 7.900 | 8.130 | 8.094 | 13,301,700 |
| 28 May 2024 | 8.100 | 8.180 | 7.850 | 7.960 | 7.924 | 9,927,400 |
| 27 May 2024 | 7.690 | 8.060 | 7.690 | 8.050 | 8.014 | 9,515,000 |
| 24 May 2024 | 7.580 | 7.780 | 7.470 | 7.690 | 7.656 | 10,645,944 |
| 23 May 2024 | 7.700 | 7.700 | 7.410 | 7.580 | 7.546 | 19,748,000 |
| 22 May 2024 | 8.160 | 8.240 | 7.810 | 7.970 | 7.934 | 26,027,200 |
| 21 May 2024 | 8.710 | 8.710 | 8.070 | 8.160 | 8.124 | 23,284,548 |
| 20 May 2024 | 8.620 | 9.070 | 8.600 | 8.700 | 8.661 | 24,454,903 |
| 17 May 2024 | 8.080 | 8.380 | 8.000 | 8.290 | 8.253 | 9,936,700 |
| 16 May 2024 | 8.080 | 8.500 | 8.080 | 8.220 | 8.183 | 16,896,700 |
| 14 May 2024 | 8.080 | 8.340 | 7.860 | 7.940 | 7.905 | 14,992,200 |
| 13 May 2024 | 7.600 | 8.010 | 7.560 | 8.000 | 7.964 | 16,140,550 |
| 10 May 2024 | 7.500 | 7.610 | 7.300 | 7.590 | 7.556 | 11,906,600 |
| 09 May 2024 | 7.180 | 7.440 | 7.160 | 7.430 | 7.397 | 9,165,823 |
| 08 May 2024 | 7.350 | 7.350 | 7.150 | 7.210 | 7.178 | 5,619,246 |
| 07 May 2024 | 7.200 | 7.440 | 7.110 | 7.380 | 7.347 | 16,089,000 |
| 06 May 2024 | 7.230 | 7.230 | 6.880 | 7.090 | 7.058 | 14,682,300 |
| 03 May 2024 | 7.000 | 7.350 | 6.870 | 7.230 | 7.198 | 6,081,000 |
| 02 May 2024 | 7.020 | 7.220 | 6.850 | 7.010 | 6.979 | 7,397,300 |
| 30 Apr 2024 | 7.000 | 7.310 | 6.820 | 7.150 | 7.118 | 22,497,100 |
| 29 Apr 2024 | 6.950 | 6.950 | 6.660 | 6.880 | 6.849 | 13,748,550 |
| 26 Apr 2024 | 6.410 | 6.930 | 6.410 | 6.900 | 6.869 | 19,693,737 |
| 25 Apr 2024 | 6.150 | 6.400 | 6.050 | 6.370 | 6.342 | 9,971,000 |
| 24 Apr 2024 | 6.230 | 6.320 | 6.020 | 6.160 | 6.132 | 19,459,040 |
| 23 Apr 2024 | 6.470 | 6.610 | 6.130 | 6.200 | 6.172 | 20,191,700 |
| 22 Apr 2024 | 6.910 | 7.000 | 6.460 | 6.490 | 6.461 | 26,719,200 |
| 19 Apr 2024 | 6.920 | 7.110 | 6.680 | 6.810 | 6.780 | 20,167,500 |
| 18 Apr 2024 | 6.490 | 6.860 | 6.410 | 6.830 | 6.799 | 12,852,400 |
| 17 Apr 2024 | 6.500 | 6.620 | 6.420 | 6.530 | 6.501 | 11,842,000 |
| 16 Apr 2024 | 6.570 | 6.860 | 6.500 | 6.540 | 6.511 | 26,049,000 |
| 15 Apr 2024 | 6.680 | 6.680 | 6.400 | 6.550 | 6.521 | 15,854,300 |
| 12 Apr 2024 | 6.520 | 6.800 | 6.490 | 6.710 | 6.680 | 23,308,800 |
| 11 Apr 2024 | 6.450 | 6.700 | 6.360 | 6.530 | 6.501 | 33,305,300 |
| 10 Apr 2024 | 6.500 | 6.740 | 6.410 | 6.500 | 6.471 | 59,171,300 |
| 09 Apr 2024 | 6.280 | 6.470 | 6.080 | 6.360 | 6.332 | 292,795,260 |
| 08 Apr 2024 | 6.750 | 7.170 | 6.740 | 6.940 | 6.909 | 21,675,000 |
| 05 Apr 2024 | 6.850 | 6.900 | 6.420 | 6.560 | 6.531 | 5,977,400 |
| 03 Apr 2024 | 6.690 | 7.000 | 6.690 | 6.850 | 6.819 | 18,021,250 |
| 02 Apr 2024 | 6.590 | 7.050 | 6.290 | 6.620 | 6.590 | 16,850,400 |
| 28 Mar 2024 | 6.320 | 6.570 | 6.080 | 6.540 | 6.511 | 7,130,495 |
| 27 Mar 2024 | 6.230 | 6.370 | 6.100 | 6.190 | 6.162 | 9,233,600 |
| 26 Mar 2024 | 6.530 | 6.590 | 6.220 | 6.350 | 6.322 | 9,878,000 |
| 25 Mar 2024 | 6.500 | 6.790 | 6.480 | 6.580 | 6.551 | 12,279,000 |
| 22 Mar 2024 | 6.680 | 6.690 | 6.330 | 6.480 | 6.451 | 10,307,000 |
| 21 Mar 2024 | 6.750 | 6.860 | 6.610 | 6.740 | 6.710 | 13,179,500 |
| 20 Mar 2024 | 6.700 | 6.730 | 6.430 | 6.500 | 6.471 | 10,674,000 |
| 19 Mar 2024 | 6.610 | 6.820 | 6.510 | 6.600 | 6.571 | 10,116,000 |
| 18 Mar 2024 | 6.870 | 7.010 | 6.600 | 6.660 | 6.630 | 14,033,000 |
| 15 Mar 2024 | 6.540 | 7.170 | 6.440 | 6.800 | 6.770 | 39,654,000 |
| 14 Mar 2024 | 6.350 | 6.800 | 6.270 | 6.540 | 6.511 | 25,486,622 |
| 13 Mar 2024 | 5.900 | 6.200 | 5.900 | 6.100 | 6.073 | 11,078,000 |
| 12 Mar 2024 | 6.250 | 6.330 | 5.880 | 5.900 | 5.874 | 7,155,000 |
| 11 Mar 2024 | 6.360 | 6.370 | 6.130 | 6.240 | 6.212 | 6,473,000 |
| 08 Mar 2024 | 6.330 | 6.360 | 6.100 | 6.260 | 6.232 | 5,849,000 |
| 07 Mar 2024 | 5.780 | 6.330 | 5.770 | 6.240 | 6.212 | 12,469,000 |
| 06 Mar 2024 | 5.410 | 5.770 | 5.410 | 5.720 | 5.694 | 5,412,900 |
| 05 Mar 2024 | 5.570 | 5.660 | 5.490 | 5.530 | 5.505 | 3,603,000 |
| 04 Mar 2024 | 5.590 | 5.670 | 5.470 | 5.570 | 5.545 | 9,117,500 |
| 01 Mar 2024 | 5.470 | 5.610 | 5.410 | 5.590 | 5.565 | 5,700,200 |
| 29 Feb 2024 | 5.360 | 5.600 | 5.360 | 5.460 | 5.436 | 4,317,000 |
| 28 Feb 2024 | 5.700 | 5.700 | 5.420 | 5.480 | 5.456 | 4,485,000 |
| 27 Feb 2024 | 5.550 | 5.700 | 5.320 | 5.660 | 5.635 | 4,402,000 |
| 26 Feb 2024 | 5.570 | 5.680 | 5.550 | 5.620 | 5.595 | 4,350,200 |
| 23 Feb 2024 | 5.610 | 5.830 | 5.550 | 5.600 | 5.575 | 4,092,400 |
| 22 Feb 2024 | 5.400 | 5.610 | 5.340 | 5.610 | 5.585 | 6,076,000 |
| 21 Feb 2024 | 5.350 | 5.500 | 5.340 | 5.400 | 5.376 | 3,889,000 |
| 20 Feb 2024 | 5.350 | 5.500 | 5.310 | 5.350 | 5.326 | 3,061,000 |
| 19 Feb 2024 | 5.190 | 5.420 | 5.140 | 5.330 | 5.306 | 2,933,000 |
| 16 Feb 2024 | 5.070 | 5.230 | 5.070 | 5.190 | 5.167 | 639,000 |
| 15 Feb 2024 | 5.250 | 5.250 | 4.930 | 5.040 | 5.017 | 641,000 |
| 14 Feb 2024 | 5.160 | 5.160 | 4.870 | 5.010 | 4.988 | 2,925,000 |
| 09 Feb 2024 | 5.120 | 5.120 | 5.120 | 5.120 | 5.097 | - |
| 08 Feb 2024 | 5.170 | 5.300 | 5.150 | 5.260 | 5.237 | 3,062,000 |
| 07 Feb 2024 | 5.340 | 5.340 | 5.090 | 5.120 | 5.097 | 4,782,400 |
| 06 Feb 2024 | 4.920 | 5.240 | 4.900 | 5.200 | 5.177 | 5,410,000 |
| 05 Feb 2024 | 5.360 | 5.360 | 4.800 | 4.870 | 4.848 | 14,467,000 |
| 02 Feb 2024 | 5.380 | 5.550 | 5.290 | 5.380 | 5.356 | 2,687,000 |
| 01 Feb 2024 | 5.410 | 5.490 | 5.320 | 5.360 | 5.336 | 1,973,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.