HKSE - Delayed Quote
HKD
China Nonferrous Mining Corporation Limited (1258.HK)
11.430
-0.790
(-6.46%)
As of 3:02:40 PM GMT+8. Market Open.
Currency in HKD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
11.880
11.880
11.300
11.430
11.430
12,027,000
Nov 5, 2026
12.580
12.610
11.850
12.220
12.220
18,728,373
Nov 4, 2026
11.730
12.250
11.220
12.210
12.210
15,093,952
Nov 3, 2026
12.500
12.500
11.440
11.710
11.710
18,417,924
Nov 2, 2026
11.950
11.980
11.490
11.910
11.910
7,606,493
Oct 30, 2026
12.270
12.270
11.880
11.980
11.980
15,776,366
Oct 29, 2026
12.750
12.750
12.100
12.340
12.340
15,842,276
Oct 28, 2026
12.800
12.900
12.610
12.750
12.750
5,067,015
Oct 27, 2026
12.650
12.720
12.420
12.570
12.570
6,949,100
Oct 26, 2026
12.890
12.900
12.000
12.520
12.520
11,448,256
Oct 23, 2026
12.820
12.890
11.980
12.670
12.670
11,539,577
Oct 22, 2026
13.390
13.390
12.470
12.670
12.670
16,647,000
Oct 21, 2026
13.450
13.590
13.240
13.410
13.410
7,752,775
Oct 20, 2026
14.100
14.100
13.200
13.450
13.450
16,874,869
Oct 16, 2026
14.020
14.270
13.610
14.110
14.110
7,524,735
Oct 15, 2026
14.700
14.700
13.650
13.900
13.900
19,056,262
Oct 14, 2026
15.480
15.480
14.730
15.000
15.000
6,991,835
Oct 13, 2026
15.150
15.510
14.580
15.480
15.480
10,465,568
Oct 12, 2026
15.990
15.990
15.000
15.150
15.150
7,351,185
Oct 9, 2026
15.280
15.630
15.140
15.510
15.510
6,880,342
Oct 8, 2026
15.830
16.100
15.040
15.280
15.280
6,358,258
Oct 7, 2026
15.720
15.830
15.550
15.630
15.630
1,151,540
Oct 6, 2026
15.800
15.880
15.600
15.710
15.710
1,739,000
Oct 5, 2026
15.580
15.890
15.440
15.600
15.600
1,684,823
Oct 2, 2026
15.630
15.680
15.100
15.640
15.640
3,033,185
Sep 30, 2026
15.400
15.710
15.310
15.610
15.610
8,714,591
Sep 29, 2026
15.100
15.630
14.980
15.390
15.390
6,958,685
Sep 28, 2026
15.300
15.300
14.890
14.990
14.990
8,344,000
Sep 25, 2026
16.020
16.020
15.210
15.490
15.490
2,260,242
Sep 24, 2026
15.800
15.800
15.350
15.560
15.560
8,292,728
Sep 23, 2026
16.380
16.380
15.810
15.890
15.890
5,348,071
Sep 22, 2026
15.990
16.340
15.680
16.000
16.000
9,624,248
Sep 21, 2026
15.700
16.290
15.570
15.780
15.780
4,097,000
Sep 18, 2026
15.750
16.080
15.560
15.990
15.990
10,832,260
Sep 17, 2026
15.400
15.620
15.070
15.470
15.470
7,681,839
Sep 16, 2026
15.300
15.730
15.160
15.600
15.600
8,342,464
Sep 15, 2026
15.800
15.980
15.200
15.300
15.300
10,813,467
Sep 14, 2026
16.000
16.380
15.730
15.840
15.840
7,201,997
Sep 11, 2026
16.500
16.600
15.570
16.500
16.500
24,498,038
Sep 10, 2026
17.710
17.710
17.140
17.280
17.280
8,365,934
Sep 9, 2026
17.300
17.830
17.220
17.710
17.710
18,746,381
Sep 8, 2026
16.850
17.200
16.680
17.180
17.180
18,794,617
Sep 7, 2026
16.610
16.750
16.210
16.440
16.440
4,027,667
Sep 4, 2026
16.900
17.310
16.530
16.560
16.560
19,589,476
Sep 3, 2026
0.087154
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 3, 2026
16.270
16.780
16.220
16.550
16.550
10,588,859
Sep 2, 2026
16.630
16.630
15.710
16.120
16.033
12,231,736
Sep 1, 2026
16.750
17.100
16.490
16.640
16.550
9,148,071
Aug 31, 2026
17.000
17.130
16.030
16.560
16.470
19,702,522
Aug 28, 2026
16.730
17.540
16.660
17.490
17.395
18,378,955
Aug 27, 2026
16.980
16.980
16.200
16.730
16.640
51,598,472
Aug 26, 2026
15.650
17.580
15.650
17.200
17.107
35,318,166
Aug 25, 2026
16.010
16.060
15.340
15.650
15.565
7,587,690
Aug 24, 2026
15.840
16.390
15.470
15.810
15.725
27,063,461
Aug 21, 2026
14.490
15.330
14.470
15.330
15.247
9,423,540
Aug 20, 2026
14.770
14.980
14.310
14.320
14.243
5,926,689
Aug 19, 2026
14.210
14.680
14.020
14.350
14.272
8,075,723
Aug 18, 2026
14.950
14.950
14.310
14.660
14.581
8,847,996
Aug 17, 2026
14.500
15.110
14.450
15.000
14.919
9,768,488
Aug 14, 2026
14.170
14.390
13.980
14.210
14.133
5,650,845
Aug 13, 2026
15.020
15.140
14.050
14.180
14.103
20,006,204
Aug 12, 2026
15.270
15.420
14.960
15.140
15.058
7,075,244
Aug 11, 2026
15.880
15.960
15.010
15.210
15.128
22,281,582
Aug 10, 2026
16.230
16.230
15.210
15.660
15.575
30,901,738
Aug 7, 2026
16.110
16.350
15.610
16.120
16.033
22,586,517
Aug 6, 2026
16.200
16.450
15.670
15.960
15.874
17,844,659
Aug 5, 2026
15.290
16.100
15.160
15.990
15.904
26,931,180
Aug 4, 2026
14.990
15.260
14.720
15.160
15.078
8,820,662
Aug 3, 2026
14.900
15.030
14.430
14.870
14.790
10,177,909
Jul 31, 2026
14.930
14.930
14.480
14.750
14.670
8,907,908
Jul 30, 2026
14.400
15.000
14.250
14.480
14.402
15,621,430
Jul 29, 2026
14.180
14.420
13.990
14.400
14.322
9,601,699
Jul 28, 2026
14.360
14.450
13.950
14.180
14.103
7,514,596
Jul 27, 2026
14.790
14.850
14.380
14.590
14.511
9,591,450
Jul 24, 2026
14.420
14.530
14.120
14.440
14.362
7,300,744
Jul 23, 2026
14.680
15.090
14.500
14.810
14.730
13,289,740
Jul 22, 2026
14.000
15.040
13.760
14.680
14.601
35,179,325
Jul 21, 2026
13.060
14.000
13.060
13.850
13.775
20,921,000
Jul 20, 2026
12.230
13.090
12.220
12.970
12.900
23,050,713
Jul 17, 2026
12.590
12.860
11.800
12.190
12.124
12,393,400
Jul 16, 2026
13.300
13.350
12.780
13.040
12.969
11,030,378
Jul 15, 2026
13.000
13.070
12.510
12.930
12.860
15,831,623
Jul 14, 2026
11.990
12.600
11.470
12.590
12.522
10,757,193
Jul 13, 2026
11.900
11.950
11.670
11.780
11.716
7,130,041
Jul 10, 2026
12.030
12.590
11.890
12.000
11.935
11,251,306
Jul 9, 2026
11.790
11.940
11.170
11.860
11.796
12,988,702
Jul 8, 2026
11.960
12.200
11.770
11.900
11.836
11,096,590
Jul 7, 2026
12.770
12.770
11.820
11.990
11.925
14,229,976
Jul 6, 2026
12.520
13.120
12.410
12.570
12.502
10,367,820
Jul 3, 2026
12.000
12.780
11.860
12.520
12.452
21,546,214
Jul 2, 2026
11.250
11.580
11.060
11.380
11.318
21,909,458
Jun 30, 2026
0.32502
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 30, 2026
11.860
11.860
10.920
11.250
11.189
13,971,916
Jun 29, 2026
11.490
12.030
11.490
11.870
11.483
14,019,678
Jun 26, 2026
11.570
11.790
11.150
11.490
11.115
14,728,270
Jun 25, 2026
12.500
12.580
11.320
11.550
11.173
29,110,982
Jun 24, 2026
13.230
13.260
12.760
12.850
12.431
9,623,459
Jun 23, 2026
14.140
14.380
13.030
13.170
12.740
17,542,994
Jun 22, 2026
13.790
14.490
13.070
14.130
13.669
20,233,995
Jun 18, 2026
14.080
14.740
13.310
13.560
13.117
24,269,368
Jun 17, 2026
14.310
14.580
14.170
14.480
14.007
11,559,324
Jun 16, 2026
15.300
15.300
14.190
14.310
13.843
11,541,566
Jun 15, 2026
14.990
15.750
14.970
15.400
14.897
29,206,356
Jun 12, 2026
13.730
14.700
13.730
14.330
13.862
16,786,951
Jun 11, 2026
12.720
13.470
12.620
13.390
12.953
15,659,812
Jun 10, 2026
12.800
13.200
12.440
13.020
12.595
14,297,901
Jun 9, 2026
13.400
13.400
12.840
13.020
12.595
15,442,274
Jun 8, 2026
12.820
13.920
12.820
13.380
12.943
26,481,997
Jun 5, 2026
14.800
14.960
14.220
14.570
14.094
16,999,220
Jun 4, 2026
15.340
15.340
14.760
14.830
14.346
17,644,520
Jun 3, 2026
15.270
15.460
14.880
15.420
14.917
22,880,757
Jun 2, 2026
14.500
15.440
14.450
15.220
14.723
26,175,041
Jun 1, 2026
13.940
14.460
13.400
14.350
13.882
14,780,219
May 29, 2026
13.830
13.890
13.550
13.550
13.108
22,920,615
May 28, 2026
14.010
14.010
13.270
13.510
13.069
14,710,955
May 27, 2026
15.000
15.040
13.980
14.110
13.649
13,996,021
May 26, 2026
14.380
15.000
13.720
14.680
14.201
20,709,665
May 22, 2026
13.630
14.300
13.440
14.090
13.630
11,812,078
May 21, 2026
13.800
14.150
13.190
13.290
12.856
9,107,855
May 20, 2026
13.140
13.480
12.860
13.440
13.001
7,441,600
May 19, 2026
13.900
13.900
12.940
13.400
12.963
16,572,640
May 18, 2026
13.580
13.910
13.300
13.750
13.301
12,006,095
May 15, 2026
14.920
14.920
13.640
13.910
13.456
20,452,340
May 14, 2026
15.520
15.520
14.710
14.830
14.346
14,955,270
May 13, 2026
15.180
15.950
15.020
15.450
14.946
22,790,660
May 12, 2026
15.150
15.350
14.550
14.680
14.201
18,398,961
May 11, 2026
14.890
14.940
14.230
14.420
13.949
13,918,348
May 8, 2026
14.000
14.860
13.800
14.750
14.269
15,088,250
May 7, 2026
14.180
14.500
14.000
14.300
13.833
18,327,078
May 6, 2026
12.960
13.800
12.610
13.690
13.243
12,700,000
May 5, 2026
12.960
12.960
12.330
12.680
12.266
5,563,862
May 4, 2026
13.650
13.650
12.860
12.870
12.450
6,409,450
Apr 30, 2026
13.600
13.600
12.810
13.400
12.963
17,583,251
Apr 29, 2026
13.120
13.750
12.910
13.690
13.243
9,738,000
Apr 28, 2026
13.290
13.290
12.830
13.170
12.740
7,776,957
Apr 27, 2026
14.000
14.000
13.100
13.290
12.856
10,477,461
Apr 24, 2026
12.800
13.300
12.680
13.180
12.750
10,728,685
Apr 23, 2026
13.600
13.600
12.760
13.060
12.634
12,035,318
Apr 22, 2026
13.350
13.390
13.020
13.310
12.876
11,207,634
Apr 21, 2026
13.500
13.750
13.260
13.520
13.079
7,779,739
Apr 20, 2026
13.680
13.810
13.120
13.540
13.098
10,489,437
Apr 17, 2026
13.680
13.680
13.190
13.460
13.021
9,826,414
Apr 16, 2026
13.710
13.980
13.630
13.680
13.233
12,346,300
Apr 15, 2026
13.920
14.320
13.640
13.710
13.263
15,564,197
Apr 14, 2026
13.700
14.240
13.400
13.600
13.156
18,839,900
Apr 13, 2026
12.470
13.420
12.450
13.330
12.895
17,763,247
Apr 10, 2026
12.880
13.080
12.450
12.580
12.169
8,118,961
Apr 9, 2026
12.700
12.940
12.510
12.780
12.363
7,869,076
Apr 8, 2026
12.680
12.980
12.510
12.860
12.440
13,150,515
Apr 2, 2026
12.280
12.280
11.620
11.860
11.473
11,641,529
Apr 1, 2026
12.140
12.450
11.940
12.270
11.870
16,085,594
Mar 31, 2026
11.660
11.840
11.230
11.490
11.115
11,612,102
Mar 30, 2026
11.390
11.650
11.070
11.590
11.212
5,884,393
Mar 27, 2026
11.390
11.670
11.200
11.390
11.018
11,825,017
Mar 26, 2026
12.190
12.300
11.350
11.460
11.086
20,929,183
Mar 25, 2026
11.780
12.360
11.760
12.100
11.705
30,606,332
Mar 24, 2026
11.020
11.470
10.470
11.410
11.038
30,222,194
Mar 23, 2026
10.690
10.930
10.310
10.570
10.225
32,813,371
Mar 20, 2026
11.100
11.530
10.980
11.190
10.825
26,094,290
Mar 19, 2026
11.800
11.870
11.000
11.150
10.786
30,656,012
Mar 18, 2026
12.310
12.400
12.000
12.260
11.860
9,390,224
Mar 17, 2026
12.490
12.780
12.070
12.190
11.792
12,594,996
Mar 16, 2026
12.600
12.700
11.870
12.300
11.899
26,635,712
Mar 13, 2026
12.970
13.450
12.720
12.800
12.382
16,653,090
Mar 12, 2026
13.120
13.320
12.760
13.000
12.576
12,276,672
Mar 11, 2026
13.080
13.380
12.990
13.110
12.682
8,078,269
Mar 10, 2026
13.160
13.400
13.010
13.200
12.769
12,160,570
Mar 9, 2026
12.730
12.930
12.010
12.920
12.498
23,264,660
Mar 6, 2026
13.080
13.180
12.530
13.160
12.730
16,504,068
Mar 5, 2026
13.970
13.970
13.100
13.250
12.818
14,864,202
Mar 4, 2026
13.880
13.950
13.210
13.500
13.059
17,501,187
Mar 3, 2026
14.650
14.650
13.650
13.880
13.427
21,306,063
Mar 2, 2026
15.180
15.280
14.150
14.610
14.133
32,566,274
Feb 27, 2026
15.240
15.510
14.710
15.010
14.520
17,986,531
Feb 26, 2026
15.660
15.660
14.710
15.130
14.636
17,012,204
Feb 25, 2026
15.080
15.890
15.080
15.380
14.878
21,265,340
Feb 24, 2026
15.710
15.790
14.820
14.990
14.501
16,155,733
Feb 23, 2026
15.250
16.270
15.250
15.670
15.159
8,022,500
Feb 20, 2026
15.080
15.180
14.700
14.990
14.501
4,672,607
Feb 16, 2026
15.200
15.200
15.200
15.200
14.704
-
Feb 13, 2026
15.080
15.640
14.400
14.420
13.949
16,348,851
Feb 12, 2026
15.460
16.130
15.280
15.740
15.226
14,248,019
Feb 11, 2026
15.260
15.670
14.850
15.450
14.946
15,260,241
Feb 10, 2026
15.500
15.730
15.020
15.260
14.762
11,844,211
Feb 9, 2026
15.150
15.330
14.850
15.170
14.675
11,673,062
Feb 6, 2026
14.310
14.980
14.100
14.650
14.172
8,569,770
Feb 5, 2026
15.710
15.710
14.770
15.050
14.559
16,105,738
Feb 4, 2026
16.400
16.700
15.810
16.050
15.526
23,617,409
Feb 3, 2026
15.000
15.560
14.370
15.330
14.830
24,978,911
Feb 2, 2026
14.590
15.090
14.090
14.440
13.969
28,750,640
Jan 30, 2026
18.200
18.200
15.650
15.700
15.188
34,558,759
Jan 29, 2026
17.460
19.050
16.460
18.230
17.635
36,052,246
Jan 28, 2026
16.220
17.070
15.920
17.070
16.513
27,881,966
Jan 27, 2026
16.590
17.190
15.730
16.180
15.652
24,540,173
Jan 26, 2026
15.330
16.930
15.330
16.360
15.826
41,524,065
Jan 23, 2026
14.520
14.930
14.450
14.890
14.404
19,307,812
Jan 22, 2026
14.980
15.030
14.410
14.510
14.036
11,359,970
Jan 21, 2026
14.450
14.990
14.320
14.990
14.501
11,896,247
Jan 20, 2026
15.430
15.450
14.220
14.550
14.075
25,589,135
Jan 19, 2026
15.620
15.830
15.150
15.430
14.926
6,560,000
Jan 16, 2026
15.770
16.350
15.380
15.680
15.168
15,856,450
Jan 15, 2026
16.200
16.480
15.550
15.770
15.255
11,766,954
Jan 14, 2026
15.780
16.260
15.530
15.970
15.449
16,615,911
Jan 13, 2026
14.650
15.700
14.480
15.700
15.188
23,184,171
Jan 12, 2026
15.160
15.260
14.340
14.910
14.423
15,163,980
Jan 9, 2026
14.350
14.750
13.730
14.730
14.249
25,850,315
Jan 8, 2026
14.740
15.010
14.120
14.350
13.882
25,609,771
Jan 7, 2026
15.400
15.900
14.830
15.040
14.549
19,872,819
Jan 6, 2026
15.000
15.890
14.720
15.340
14.839
27,902,205
Jan 5, 2026
15.200
15.500
14.100
14.410
13.940
33,586,480
Jan 2, 2026
15.090
15.210
14.520
15.200
14.704
2,251,276
Dec 31, 2025
14.750
14.750
14.750
14.750
14.269
-
Dec 30, 2025
14.360
15.020
14.150
14.800
14.317
15,280,406
Dec 29, 2025
15.300
15.550
14.600
14.720
14.240
26,524,729
Dec 24, 2025
14.490
14.490
14.490
14.490
14.017
-
Dec 23, 2025
15.390
15.630
14.740
14.800
14.317
13,390,201
Dec 22, 2025
14.820
15.600
14.790
15.380
14.878
18,541,704
Dec 19, 2025
13.940
14.410
13.440
14.370
13.901
16,120,111
Dec 18, 2025
14.630
14.630
13.520
13.800
13.350
25,102,151
Dec 17, 2025
14.990
14.990
14.300
14.630
14.152
20,707,012
Dec 16, 2025
15.180
15.420
14.300
14.570
14.094
10,380,040
Dec 15, 2025
15.030
15.580
14.930
15.300
14.801
14,497,493
Dec 12, 2025
15.600
15.800
15.260
15.610
15.100
18,644,227
Dec 11, 2025
15.650
16.050
14.880
15.050
14.559
14,106,700
Dec 10, 2025
15.800
15.960
15.270
15.650
15.139
10,319,180
Dec 9, 2025
16.510
16.750
15.300
15.530
15.023
22,314,287
Dec 8, 2025
16.900
16.980
16.200
16.850
16.300
6,676,072
Dec 5, 2025
16.070
16.840
16.020
16.810
16.261
11,008,935
Dec 4, 2025
17.290
17.550
15.900
16.050
15.526
15,822,471
Dec 3, 2025
16.700
16.800
16.170
16.760
16.213
11,273,800
Dec 2, 2025
16.600
16.600
16.200
16.520
15.981
13,791,803
Dec 1, 2025
15.490
16.580
15.490
16.500
15.961
20,423,998
Nov 28, 2025
14.310
14.990
14.310
14.950
14.462
6,154,979
Nov 27, 2025
13.910
14.790
13.910
14.540
14.065
10,697,000
Nov 26, 2025
14.310
14.310
13.640
13.700
13.253
7,114,264
Nov 25, 2025
13.980
14.130
13.770
13.970
13.514
31,290,063
Nov 24, 2025
13.500
13.750
13.450
13.680
13.233
78,812,719
Nov 21, 2025
13.540
13.700
13.100
13.290
12.856
12,079,307
Nov 20, 2025
14.200
14.480
13.740
14.080
13.620
8,296,001
Nov 19, 2025
13.710
14.090
13.710
14.020
13.562
7,191,455
Nov 18, 2025
14.090
14.090
13.540
13.700
13.253
8,641,532
Nov 17, 2025
14.370
14.690
13.860
14.190
13.727
9,273,849
Nov 14, 2025
15.030
15.240
14.450
14.490
14.017
10,596,988
Nov 13, 2025
14.860
15.530
14.860
15.430
14.926
11,789,200
Nov 12, 2025
14.790
15.040
14.400
14.850
14.365
10,100,972
Nov 11, 2025
14.850
15.110
14.400
14.660
14.181
6,869,530
Nov 10, 2025
14.180
14.900
14.180
14.600
14.123
18,133,600
Nov 7, 2025
14.060
14.230
13.640
14.150
13.688
9,729,404
Nov 6, 2025
13.800
14.080
13.740
13.970
13.514
12,705,556
