Mongolia Energy Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	0.580	0.600	0.520	0.600	0.600	64,125
2023-08-17	0.610	0.610	0.600	0.600	0.600	27,750
2023-08-16	0.620	0.740	0.610	0.610	0.610	153,012
2023-08-15	0.630	0.630	0.630	0.630	0.630	3,584
2023-08-14	0.610	0.620	0.610	0.620	0.620	25,005
2023-08-11	0.660	0.660	0.660	0.660	0.660	5,500
2023-08-10	0.630	0.670	0.630	0.660	0.660	34,772
2023-08-09	0.650	0.650	0.650	0.650	0.650	6,406
2023-08-08	0.620	0.670	0.620	0.670	0.670	129,450
2023-08-07	0.700	0.700	0.700	0.700	0.700	33,000
2023-08-04	0.660	0.690	0.660	0.690	0.690	36,925
2023-08-03	0.700	0.710	0.660	0.680	0.680	48,250
2023-08-02	0.720	0.720	0.710	0.710	0.710	24,000
2023-08-01	0.720	0.720	0.720	0.720	0.720	29,750
2023-07-31	0.720	0.730	0.720	0.720	0.720	153,012
2023-07-28	0.720	0.720	0.720	0.720	0.720	12,000
2023-07-27	0.720	0.720	0.720	0.720	0.720	30,075
2023-07-26	0.730	0.730	0.730	0.730	0.730	21,000
2023-07-25	0.730	0.730	0.730	0.730	0.730	51,250
2023-07-24	0.750	0.750	0.750	0.750	0.750	60,425
2023-07-21	0.700	0.750	0.700	0.750	0.750	12,000
2023-07-20	0.730	0.740	0.730	0.740	0.740	9,012
2023-07-19	0.750	0.750	0.720	0.720	0.720	33,000
2023-07-18	0.750	0.750	0.750	0.750	0.750	1,750
2023-07-14	0.760	0.760	0.760	0.760	0.760	29,200
2023-07-13	0.790	0.790	0.760	0.760	0.760	48,600
2023-07-12	0.760	0.760	0.750	0.750	0.750	71,425
2023-07-11	0.750	0.750	0.750	0.750	0.750	46,326
2023-07-10	0.750	0.750	0.720	0.720	0.720	269,928
2023-07-07	0.750	0.790	0.750	0.770	0.770	45,287
2023-07-06	0.750	0.750	0.750	0.750	0.750	45,613
2023-07-05	0.780	0.780	0.770	0.770	0.770	27,250
2023-07-04	0.770	0.770	0.770	0.770	0.770	1,350
2023-07-03	0.780	0.780	0.760	0.770	0.770	108,459
2023-06-30	0.750	0.780	0.750	0.780	0.780	61,325
2023-06-29	0.760	0.840	0.760	0.780	0.780	444,912
2023-06-28	0.790	0.790	0.790	0.790	0.790	21,687
2023-06-27	0.770	0.790	0.770	0.790	0.790	36,000
2023-06-26	0.800	0.800	0.770	0.770	0.770	18,136
2023-06-23	0.820	0.840	0.820	0.820	0.820	126,815
2023-06-21	0.760	0.760	0.760	0.760	0.760	6,002
2023-06-20	0.970	0.970	0.790	0.800	0.800	2,697,075
2023-06-19	1.000	1.100	0.940	1.010	1.010	578,950
2023-06-16	0.930	1.040	0.930	0.930	0.930	228,000
2023-06-15	0.930	0.930	0.890	0.930	0.930	166,775
2023-06-14	0.890	0.900	0.890	0.900	0.900	146,275
2023-06-13	0.860	0.920	0.860	0.880	0.880	216,300
2023-06-12	0.800	0.860	0.800	0.860	0.860	12,487
2023-06-09	0.880	0.880	0.880	0.880	0.880	1,000
2023-06-08	0.880	0.880	0.880	0.880	0.880	200
2023-06-07	0.840	0.890	0.830	0.890	0.890	105,000
2023-06-06	0.800	0.900	0.800	0.890	0.890	52,400
2023-06-05	0.760	0.840	0.760	0.840	0.840	42,000
2023-06-02	0.810	0.840	0.780	0.790	0.790	93,750
2023-06-01	0.750	0.780	0.740	0.780	0.780	387,432
2023-05-31	0.810	0.830	0.800	0.830	0.830	35,575
2023-05-30	0.850	0.850	0.850	0.850	0.850	700
2023-05-29	0.810	0.870	0.810	0.870	0.870	15,100
2023-05-25	0.870	0.870	0.870	0.870	0.870	250
2023-05-24	0.870	0.870	0.870	0.870	0.870	400

← NewerPage 14 of 21 · 1,229 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.