Skip to main content
China Nonferrous Mining Corporation Limited (HKG:1258)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
16.81
+0.76 (4.74%)
At close: Dec 5, 2025

HKG:1258 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202516.0716.8416.0216.8116.814.74%11,008,930
Dec 4, 202517.2917.5515.9016.0516.05-4.24%15,822,470
Dec 3, 202516.7016.8016.1716.7616.761.45%11,273,800
Dec 2, 202516.6016.6016.2016.5216.520.12%13,791,800
Dec 1, 202515.4916.5815.4916.5016.5010.37%20,423,998
Nov 28, 202514.3114.9914.3114.9514.952.82%6,154,979
Nov 27, 202513.9114.7913.9114.5414.546.13%10,697,000
Nov 26, 202514.3114.3113.6413.7013.70-1.93%7,114,264
Nov 25, 202513.9814.1313.7713.9713.972.12%31,290,060
Nov 24, 202513.5013.7513.4513.6813.682.93%78,812,719
Nov 21, 202513.5413.7013.1013.2913.29-5.61%12,079,300
Nov 20, 202514.2014.4813.7414.0814.080.43%8,296,001
Nov 19, 202513.7114.0913.7114.0214.022.34%7,191,455
Nov 18, 202514.0914.0913.5413.7013.70-3.45%8,641,532
Nov 17, 202514.3714.6913.8614.1914.19-2.07%9,273,849
Nov 14, 202515.0315.2414.4514.4914.49-6.09%10,596,980
Nov 13, 202514.8615.5314.8615.4315.433.91%11,789,200
Nov 12, 202514.7915.0414.4014.8514.851.30%10,100,970
Nov 11, 202514.8515.1114.4014.6614.660.41%6,869,530
Nov 10, 202514.1814.9014.1814.6014.603.18%18,133,600
Nov 7, 202514.0614.2313.6414.1514.151.29%9,729,404
Nov 6, 202513.8014.0813.7413.9713.972.12%12,705,550
Nov 5, 202513.1213.7912.8513.6813.683.56%17,945,990
Nov 4, 202513.5813.6312.9913.2113.21-2.87%17,441,500
Nov 3, 202514.0214.2013.3513.6013.60-5.23%21,414,700
Oct 31, 202514.8815.0814.3514.3514.35-4.65%16,892,760
Oct 30, 202514.5815.0814.3715.0515.057.35%26,383,040
Oct 28, 202514.5314.5313.8914.0214.02-3.44%17,076,160
Oct 27, 202514.4614.9514.1514.5214.523.05%20,999,950
Oct 24, 202513.8114.3213.8014.0914.094.22%16,968,140
Oct 23, 202513.9013.9913.0513.5213.52-3.43%25,152,960
Oct 22, 202513.2814.0913.2414.0014.000.07%20,093,890
Oct 21, 202513.8014.4513.5813.9913.993.71%17,243,560
Oct 20, 202513.7513.9013.2213.4913.49-0.37%20,373,000
Oct 17, 202514.3514.4013.3713.5413.54-3.29%15,961,750
Oct 16, 202514.4814.5513.8114.0014.00-2.91%15,711,920
Oct 15, 202513.9214.5513.5114.4214.423.74%23,940,470
Oct 14, 202516.0816.1613.6413.9013.90-10.73%47,254,620
Oct 13, 202514.2015.6014.1715.5715.576.35%42,233,950
Oct 10, 202515.8615.9214.5214.6414.64-10.51%37,652,390
Oct 9, 202515.6816.5215.2016.3616.367.77%32,742,710
Oct 8, 202515.5215.5615.0215.1815.18-2.06%13,583,800
Oct 6, 202515.7816.3615.4515.5015.50-0.51%6,815,000
Oct 3, 202515.5315.7615.0715.5815.580.32%7,777,978
Oct 2, 202515.0015.7315.0015.5315.533.67%12,437,230
Sep 30, 202514.8115.1014.3314.9814.986.70%30,832,510
Sep 29, 202513.7414.3013.3814.0414.044.93%28,688,800
Sep 26, 202513.3513.8813.0113.3813.38-0.37%21,449,930
Sep 25, 202513.0015.6812.9513.4313.4310.99%53,141,570
Sep 24, 202511.9312.2111.4512.1012.102.89%16,410,200