Mongolia Energy Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	0.860	0.880	0.840	0.880	0.880	70,250
2023-05-22	0.840	0.870	0.840	0.870	0.870	687,911
2023-05-19	0.900	0.900	0.810	0.850	0.850	1,278,250
2023-05-18	0.950	0.950	0.900	0.950	0.950	49,755
2023-05-17	0.870	0.930	0.870	0.930	0.930	29,225
2023-05-16	0.940	0.940	0.890	0.910	0.910	549,500
2023-05-15	0.930	0.930	0.890	0.910	0.910	246,000
2023-05-12	0.950	0.950	0.950	0.950	0.950	650
2023-05-11	0.940	0.960	0.920	0.960	0.960	42,400
2023-05-10	0.930	0.970	0.930	0.970	0.970	17,270
2023-05-09	0.930	0.930	0.930	0.930	0.930	12,000
2023-05-08	0.950	0.950	0.950	0.950	0.950	5,425
2023-05-05	0.930	0.980	0.930	0.980	0.980	54,250
2023-05-04	0.950	0.950	0.940	0.940	0.940	19,155
2023-05-03	0.950	0.980	0.950	0.970	0.970	12,650
2023-05-02	0.950	0.960	0.950	0.960	0.960	9,000
2023-04-28	0.950	1.000	0.950	0.980	0.980	54,052
2023-04-27	0.950	0.960	0.950	0.960	0.960	7,175
2023-04-26	0.960	0.980	0.960	0.980	0.980	17,500
2023-04-25	0.950	0.970	0.950	0.970	0.970	17,800
2023-04-24	0.970	0.970	0.970	0.970	0.970	250
2023-04-21	0.950	1.000	0.930	0.970	0.970	159,175
2023-04-20	0.960	1.010	0.910	1.000	1.000	417,600
2023-04-19	1.040	1.040	1.040	1.040	1.040	2,150
2023-04-18	1.040	1.040	1.040	1.040	1.040	12,525
2023-04-17	1.050	1.050	1.000	1.030	1.030	69,250
2023-04-14	1.010	1.050	1.010	1.050	1.050	46,500
2023-04-13	1.000	1.010	0.980	1.010	1.010	38,919
2023-04-12	1.000	1.000	1.000	1.000	1.000	12,002
2023-04-11	1.000	1.000	1.000	1.000	1.000	30,390
2023-04-06	1.010	1.010	1.010	1.010	1.010	3,001
2023-04-04	1.030	1.030	1.030	1.030	1.030	74,200
2023-04-03	1.010	1.010	1.010	1.010	1.010	8,515
2023-03-31	0.960	1.050	0.960	1.050	1.050	81,000
2023-03-30	1.050	1.050	1.010	1.020	1.020	63,000
2023-03-29	1.000	1.050	1.000	1.050	1.050	21,500
2023-03-28	1.000	1.000	1.000	1.000	1.000	64,011
2023-03-27	1.050	1.050	1.050	1.050	1.050	450
2023-03-24	1.010	1.050	1.000	1.050	1.050	234,207
2023-03-23	0.990	1.110	0.990	1.080	1.080	535,875
2023-03-22	0.980	0.980	0.960	0.960	0.960	36,266
2023-03-21	0.970	0.970	0.970	0.970	0.970	3,010
2023-03-20	0.960	1.010	0.960	0.970	0.970	110,000
2023-03-17	0.980	1.010	0.980	1.010	1.010	41,975
2023-03-16	0.980	1.020	0.980	1.020	1.020	22,262
2023-03-15	0.950	1.020	0.950	1.020	1.020	67,192
2023-03-14	1.010	1.010	1.000	1.010	1.010	94,535
2023-03-13	0.960	1.080	0.960	1.080	1.080	216,125
2023-03-10	0.990	1.080	0.950	1.000	1.000	239,455
2023-03-09	0.990	0.990	0.990	0.990	0.990	0
2023-03-08	0.970	1.010	0.950	1.000	1.000	183,625
2023-03-07	1.000	1.000	0.990	0.990	0.990	9,413
2023-03-06	1.000	1.000	1.000	1.000	1.000	27,000
2023-03-03	1.000	1.020	0.990	1.020	1.020	15,600
2023-03-02	1.060	1.060	0.910	1.020	1.020	143,525
2023-03-01	1.030	1.030	1.030	1.030	1.030	505
2023-02-28	1.000	1.030	1.000	1.030	1.030	55,325
2023-02-27	1.080	1.090	1.070	1.070	1.070	366,000
2023-02-24	1.000	1.080	1.000	1.070	1.070	54,727
2023-02-23	1.050	1.100	1.020	1.070	1.070	341,850

← NewerPage 15 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.