Mongolia Energy Corp Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-16	0.600	0.600	0.570	0.590	0.590	278,550
2024-05-14	0.640	0.670	0.580	0.590	0.590	285,375
2024-05-13	0.570	0.570	0.570	0.570	0.570	738
2024-05-10	0.570	0.570	0.570	0.570	0.570	9,630
2024-05-09	0.570	0.570	0.570	0.570	0.570	138,750
2024-05-08	0.580	0.580	0.560	0.560	0.560	270,187
2024-05-07	0.590	0.590	0.580	0.590	0.590	111,975
2024-05-06	0.590	0.590	0.590	0.590	0.590	21,452
2024-05-03	0.650	0.650	0.650	0.650	0.650	12,000
2024-05-02	0.590	0.670	0.590	0.670	0.670	33,375
2024-04-30	0.570	0.620	0.570	0.620	0.620	52,758
2024-04-29	0.560	0.610	0.550	0.580	0.580	213,325
2024-04-26	0.580	0.620	0.580	0.580	0.580	247,462
2024-04-25	0.570	0.620	0.570	0.620	0.620	50,900
2024-04-24	0.620	0.620	0.620	0.620	0.620	3,250
2024-04-23	0.610	0.610	0.610	0.610	0.610	10,500
2024-04-22	0.620	0.620	0.620	0.620	0.620	5,500
2024-04-19	0.610	0.610	0.610	0.610	0.610	600
2024-04-18	0.610	0.610	0.610	0.610	0.610	19,500
2024-04-17	0.600	0.610	0.580	0.610	0.610	39,525
2024-04-16	0.620	0.630	0.600	0.620	0.620	60,400
2024-04-15	0.650	0.650	0.650	0.650	0.650	13,275
2024-04-12	0.680	0.680	0.680	0.680	0.680	60,000
2024-04-11	0.620	0.730	0.620	0.640	0.640	137,700
2024-04-10	0.620	0.620	0.620	0.620	0.620	127,509
2024-04-09	0.620	0.640	0.620	0.640	0.640	9,125
2024-04-08	0.630	0.640	0.630	0.640	0.640	64,630
2024-04-05	0.630	0.630	0.630	0.630	0.630	375
2024-04-03	0.620	0.620	0.620	0.620	0.620	4,000
2024-04-02	0.650	0.650	0.610	0.620	0.620	17,825
2024-03-28	0.650	0.650	0.650	0.650	0.650	0
2024-03-27	0.650	0.650	0.650	0.650	0.650	117,650
2024-03-26	0.660	0.660	0.660	0.660	0.660	277
2024-03-25	0.660	0.660	0.660	0.660	0.660	300
2024-03-22	0.670	0.670	0.590	0.660	0.660	113,300
2024-03-21	0.670	0.670	0.670	0.670	0.670	3,750
2024-03-20	0.720	0.720	0.700	0.700	0.700	18,575
2024-03-19	0.690	0.690	0.690	0.690	0.690	1,400
2024-03-18	0.680	0.690	0.650	0.690	0.690	255,250
2024-03-15	0.660	0.680	0.660	0.680	0.680	54,250
2024-03-14	0.710	0.710	0.710	0.710	0.710	725
2024-03-13	0.720	0.720	0.700	0.710	0.710	162,979
2024-03-12	0.700	0.770	0.700	0.740	0.740	130,325
2024-03-11	0.730	0.750	0.730	0.750	0.750	60,400
2024-03-08	0.720	0.730	0.720	0.730	0.730	130,000
2024-03-07	0.750	0.760	0.750	0.760	0.760	32,010
2024-03-06	0.760	0.780	0.740	0.770	0.770	335,525
2024-03-05	0.720	0.760	0.720	0.740	0.740	296,172
2024-03-04	0.710	0.720	0.710	0.720	0.720	39,215
2024-03-01	0.730	0.740	0.730	0.730	0.730	43,750
2024-02-29	0.720	0.720	0.720	0.720	0.720	37,962
2024-02-28	0.710	0.780	0.710	0.730	0.730	228,650
2024-02-27	0.720	0.760	0.700	0.700	0.700	192,650
2024-02-26	0.790	0.790	0.730	0.730	0.730	140,002
2024-02-23	0.720	0.800	0.720	0.780	0.780	792,380
2024-02-22	0.690	0.730	0.670	0.710	0.710	285,000
2024-02-21	0.630	0.660	0.630	0.660	0.660	43,950
2024-02-20	0.710	0.760	0.610	0.650	0.650	303,025
2024-02-19	0.670	0.710	0.670	0.690	0.690	195,000
2024-02-16	0.610	0.620	0.610	0.620	0.620	83,375

← NewerPage 11 of 21 · 1,234 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.