Mongolian Mining Corporation (HKG:0975)
Hong Kong · Delayed Price · Currency is HKD 11.30
+0.20 (1.80%)
Jan 12, 2026, 4:08 PM HKT
Mongolian Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 12, 2026 | 11.12 | 11.38 | 11.09 | 11.18 | - | 0.72% | 2,471,000 |
| Jan 9, 2026 | 11.48 | 11.57 | 11.07 | 11.10 | 11.10 | -4.23% | 2,871,000 |
| Jan 8, 2026 | 11.55 | 11.79 | 11.34 | 11.59 | 11.59 | 0.35% | 2,811,000 |
| Jan 7, 2026 | 11.10 | 11.63 | 11.05 | 11.55 | 11.55 | 5.38% | 5,292,128 |
| Jan 6, 2026 | 10.36 | 11.00 | 10.36 | 10.96 | 10.96 | 4.88% | 5,709,100 |
| Jan 5, 2026 | 10.71 | 10.71 | 10.27 | 10.45 | 10.45 | -2.61% | 3,527,000 |
| Jan 2, 2026 | 10.66 | 10.88 | 10.48 | 10.73 | 10.73 | 1.80% | 1,090,474 |
| Dec 31, 2025 | 10.77 | 10.77 | 10.40 | 10.54 | 10.54 | -1.68% | 1,170,000 |
| Dec 30, 2025 | 10.33 | 10.78 | 10.20 | 10.72 | 10.72 | 2.78% | 2,361,812 |
| Dec 29, 2025 | 10.98 | 10.88 | 10.32 | 10.43 | 10.43 | -3.87% | 2,749,817 |
| Dec 24, 2025 | 11.00 | 11.00 | 10.85 | 10.85 | 10.85 | -1.36% | 445,537 |
| Dec 23, 2025 | 11.20 | 11.26 | 10.80 | 11.00 | 11.00 | -0.18% | 1,057,773 |
| Dec 22, 2025 | 10.74 | 11.15 | 10.60 | 11.02 | 11.02 | 3.77% | 2,961,631 |
| Dec 19, 2025 | 10.54 | 10.72 | 10.41 | 10.62 | 10.62 | -0.47% | 990,100 |
| Dec 18, 2025 | 10.55 | 10.76 | 10.54 | 10.67 | 10.67 | 1.23% | 1,863,050 |
| Dec 17, 2025 | 10.58 | 10.58 | 10.33 | 10.54 | 10.54 | -0.28% | 988,600 |
| Dec 16, 2025 | 10.67 | 10.67 | 10.27 | 10.57 | 10.57 | -0.56% | 1,217,200 |
| Dec 15, 2025 | 10.56 | 10.76 | 10.48 | 10.63 | 10.63 | 0.57% | 1,601,000 |
| Dec 12, 2025 | 10.79 | 10.87 | 10.31 | 10.57 | 10.57 | -2.76% | 3,121,000 |
| Dec 11, 2025 | 11.08 | 11.15 | 10.77 | 10.87 | 10.87 | -1.90% | 1,515,000 |
| Dec 10, 2025 | 10.87 | 11.20 | 10.70 | 11.08 | 11.08 | 1.74% | 3,021,704 |
| Dec 9, 2025 | 11.40 | 11.47 | 10.83 | 10.89 | 10.89 | -4.47% | 2,310,000 |
| Dec 8, 2025 | 11.00 | 11.45 | 10.83 | 11.40 | 11.40 | 1.97% | 5,313,250 |
| Dec 5, 2025 | 11.22 | 11.29 | 11.11 | 11.18 | 11.18 | 0.90% | 2,389,000 |
| Dec 4, 2025 | 11.22 | 11.22 | 10.78 | 11.08 | 11.08 | 0.09% | 3,060,050 |
| Dec 3, 2025 | 10.81 | 11.33 | 10.67 | 11.07 | 11.07 | 3.17% | 5,435,000 |
| Dec 2, 2025 | 10.46 | 10.75 | 10.28 | 10.73 | 10.73 | 3.07% | 2,845,997 |
| Dec 1, 2025 | 10.48 | 10.65 | 10.25 | 10.41 | 10.41 | 1.17% | 2,358,000 |
| Nov 28, 2025 | 10.11 | 10.45 | 10.11 | 10.29 | 10.29 | 1.08% | 2,056,500 |
| Nov 27, 2025 | 9.87 | 10.24 | 9.87 | 10.18 | 10.18 | 3.14% | 2,574,975 |
| Nov 26, 2025 | 9.81 | 10.07 | 9.63 | 9.87 | 9.87 | - | 2,445,000 |
| Nov 25, 2025 | 9.60 | 9.93 | 9.60 | 9.87 | 9.87 | 3.79% | 2,865,500 |
| Nov 24, 2025 | 9.43 | 9.51 | 9.15 | 9.51 | 9.51 | 1.39% | 4,660,000 |
| Nov 21, 2025 | 9.94 | 9.96 | 9.31 | 9.38 | 9.38 | -5.63% | 5,938,000 |
| Nov 20, 2025 | 10.16 | 10.16 | 9.70 | 9.94 | 9.94 | -2.17% | 3,585,000 |
| Nov 19, 2025 | 10.01 | 10.19 | 9.96 | 10.16 | 10.16 | 1.30% | 1,968,000 |
| Nov 18, 2025 | 10.31 | 10.31 | 9.93 | 10.03 | 10.03 | -3.00% | 2,995,000 |
| Nov 17, 2025 | 10.00 | 10.34 | 9.97 | 10.34 | 10.34 | 2.58% | 3,462,000 |
| Nov 14, 2025 | 10.15 | 10.17 | 9.95 | 10.08 | 10.08 | -1.56% | 3,240,000 |
| Nov 13, 2025 | 10.35 | 10.77 | 10.00 | 10.24 | 10.24 | -1.25% | 12,049,320 |
| Nov 12, 2025 | 11.62 | 11.62 | 10.25 | 10.37 | 10.37 | -10.60% | 9,225,500 |
| Nov 11, 2025 | 11.88 | 12.08 | 11.39 | 11.60 | 11.60 | -1.19% | 2,013,550 |
| Nov 10, 2025 | 11.39 | 11.88 | 11.39 | 11.74 | 11.74 | 1.38% | 2,538,000 |
| Nov 7, 2025 | 11.01 | 11.88 | 11.01 | 11.58 | 11.58 | 3.95% | 5,939,000 |
| Nov 6, 2025 | 11.28 | 11.33 | 11.04 | 11.14 | 11.14 | -0.54% | 3,852,500 |
| Nov 5, 2025 | 11.09 | 11.34 | 10.66 | 11.20 | 11.20 | 0.72% | 3,885,000 |
| Nov 4, 2025 | 11.49 | 11.61 | 10.86 | 11.12 | 11.12 | -3.22% | 3,589,000 |
| Nov 3, 2025 | 11.41 | 11.65 | 10.97 | 11.49 | 11.49 | 1.32% | 4,361,150 |
| Oct 31, 2025 | 11.59 | 11.87 | 11.34 | 11.34 | 11.34 | -1.65% | 2,233,418 |
| Oct 30, 2025 | 11.44 | 11.88 | 11.33 | 11.53 | 11.53 | 3.59% | 5,429,618 |