Mongolian Mining Corporation (HKG:0975)
Hong Kong
· Delayed Price · Currency is HKD 12.04
+0.51 (4.42%)
Sep 29, 2025, 4:08 PM HKT
Mongolian Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 11.48 | 11.85 | 10.88 | 11.53 | 11.53 | 2.31% | 14,550,000 |
| Sep 25, 2025 | 11.74 | 11.82 | 11.23 | 11.27 | 11.27 | -4.00% | 11,962,500 |
| Sep 24, 2025 | 11.99 | 12.11 | 11.58 | 11.74 | 11.74 | -2.98% | 7,045,600 |
| Sep 23, 2025 | 12.29 | 12.74 | 11.92 | 12.10 | 12.10 | -1.63% | 13,380,600 |
| Sep 22, 2025 | 11.62 | 12.48 | 11.48 | 12.30 | 12.30 | 6.03% | 10,067,600 |
| Sep 19, 2025 | 10.94 | 11.86 | 10.90 | 11.60 | 11.60 | 6.03% | 12,336,400 |
| Sep 18, 2025 | 10.95 | 11.13 | 10.71 | 10.94 | 10.94 | -0.91% | 7,957,000 |
| Sep 17, 2025 | 11.61 | 11.89 | 10.95 | 11.04 | 11.04 | -7.15% | 11,676,100 |
| Sep 16, 2025 | 11.64 | 12.28 | 10.98 | 11.89 | 11.89 | 4.30% | 17,698,680 |
| Sep 15, 2025 | 10.46 | 11.63 | 10.39 | 11.40 | 11.40 | 10.89% | 13,141,500 |
| Sep 12, 2025 | 10.09 | 10.52 | 10.05 | 10.28 | 10.28 | 1.98% | 5,238,250 |
| Sep 11, 2025 | 9.68 | 10.10 | 9.55 | 10.08 | 10.08 | 2.44% | 3,700,910 |
| Sep 10, 2025 | 9.90 | 9.98 | 9.65 | 9.84 | 9.84 | 0.31% | 3,591,000 |
| Sep 9, 2025 | 9.73 | 10.10 | 9.53 | 9.81 | 9.81 | 1.34% | 6,848,273 |
| Sep 8, 2025 | 9.97 | 10.10 | 9.59 | 9.68 | 9.68 | -2.22% | 6,921,044 |
| Sep 5, 2025 | 10.02 | 10.05 | 9.68 | 9.90 | 9.90 | -1.10% | 8,152,738 |
| Sep 4, 2025 | 11.09 | 11.09 | 9.70 | 10.01 | 10.01 | -9.41% | 12,984,600 |
| Sep 3, 2025 | 10.99 | 11.64 | 10.78 | 11.05 | 11.05 | 0.18% | 22,210,890 |
| Sep 2, 2025 | 9.18 | 11.45 | 9.18 | 11.03 | 11.03 | 20.28% | 51,059,257 |
| Sep 1, 2025 | 8.80 | 9.20 | 8.73 | 9.17 | 9.17 | 4.09% | 13,936,918 |
| Aug 29, 2025 | 8.46 | 8.97 | 8.46 | 8.81 | 8.81 | 2.68% | 5,262,000 |
| Aug 28, 2025 | 8.81 | 8.86 | 8.53 | 8.58 | 8.58 | -4.03% | 5,301,524 |
| Aug 27, 2025 | 9.20 | 9.20 | 8.75 | 8.94 | 8.94 | -2.30% | 5,136,000 |
| Aug 26, 2025 | 8.55 | 9.48 | 8.50 | 9.15 | 9.15 | 7.02% | 17,871,350 |
| Aug 25, 2025 | 8.08 | 8.65 | 8.08 | 8.55 | 8.55 | 5.82% | 10,433,500 |
| Aug 22, 2025 | 7.99 | 8.13 | 7.91 | 8.08 | 8.08 | 2.15% | 4,388,550 |
| Aug 21, 2025 | 7.75 | 7.98 | 7.71 | 7.91 | 7.91 | 1.80% | 3,495,000 |
| Aug 20, 2025 | 7.70 | 7.77 | 7.61 | 7.77 | 7.77 | 0.65% | 2,796,206 |
| Aug 19, 2025 | 8.00 | 8.07 | 7.66 | 7.72 | 7.72 | -3.50% | 9,993,000 |
| Aug 18, 2025 | 8.42 | 8.46 | 7.97 | 8.00 | 8.00 | -4.99% | 11,333,497 |
| Aug 15, 2025 | 8.44 | 8.58 | 8.35 | 8.42 | 8.42 | -0.47% | 2,582,000 |
| Aug 14, 2025 | 8.50 | 8.72 | 8.35 | 8.46 | 8.46 | -0.47% | 6,180,419 |
| Aug 13, 2025 | 8.40 | 8.72 | 8.40 | 8.50 | 8.50 | - | 7,993,000 |
| Aug 12, 2025 | 8.19 | 8.52 | 8.05 | 8.50 | 8.50 | 4.68% | 11,280,000 |
| Aug 11, 2025 | 8.07 | 8.21 | 7.80 | 8.12 | 8.12 | 0.37% | 5,939,500 |
| Aug 8, 2025 | 8.33 | 8.40 | 8.09 | 8.09 | 8.09 | -5.16% | 7,823,700 |
| Aug 7, 2025 | 8.38 | 8.66 | 8.20 | 8.53 | 8.53 | 1.55% | 8,478,000 |
| Aug 6, 2025 | 8.20 | 8.49 | 8.20 | 8.40 | 8.40 | 2.19% | 8,529,497 |
| Aug 5, 2025 | 8.13 | 8.39 | 7.99 | 8.22 | 8.22 | 2.11% | 3,081,808 |
| Aug 4, 2025 | 8.09 | 8.09 | 7.78 | 8.05 | 8.05 | 2.16% | 1,940,800 |
| Aug 1, 2025 | 7.98 | 8.09 | 7.85 | 7.88 | 7.88 | - | 2,332,250 |
| Jul 31, 2025 | 8.20 | 8.21 | 7.84 | 7.88 | 7.88 | -4.37% | 6,219,000 |
| Jul 30, 2025 | 8.26 | 8.44 | 8.13 | 8.24 | 8.24 | - | 9,263,502 |
| Jul 29, 2025 | 7.93 | 8.28 | 7.87 | 8.24 | 8.24 | 2.49% | 9,696,000 |
| Jul 28, 2025 | 8.30 | 8.30 | 7.90 | 8.04 | 8.04 | -6.73% | 13,098,000 |
| Jul 25, 2025 | 8.88 | 9.15 | 8.46 | 8.62 | 8.62 | -0.46% | 15,615,500 |
| Jul 24, 2025 | 8.21 | 8.94 | 8.21 | 8.66 | 8.66 | 4.72% | 22,467,500 |
| Jul 23, 2025 | 9.40 | 9.40 | 8.13 | 8.27 | 8.27 | -2.71% | 39,297,450 |
| Jul 22, 2025 | 7.64 | 9.55 | 7.64 | 8.50 | 8.50 | 11.55% | 82,504,600 |
| Jul 21, 2025 | 7.30 | 7.66 | 7.21 | 7.62 | 7.62 | 5.69% | 6,021,798 |