Mongolia Energy Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	0.960	1.090	0.960	1.050	1.050	595,912
2023-02-21	0.900	0.950	0.900	0.950	0.950	30,000
2023-02-20	0.930	0.960	0.930	0.960	0.960	53,755
2023-02-17	0.930	0.930	0.920	0.930	0.930	122,000
2023-02-16	0.940	0.940	0.940	0.940	0.940	9,645
2023-02-15	0.940	0.960	0.940	0.960	0.960	80,013
2023-02-14	0.930	0.950	0.910	0.950	0.950	73,650
2023-02-13	0.950	0.960	0.950	0.960	0.960	133,850
2023-02-10	0.990	0.990	0.970	0.970	0.970	68,750
2023-02-09	0.950	0.980	0.950	0.980	0.980	33,000
2023-02-08	0.960	0.960	0.960	0.960	0.960	4,590
2023-02-07	0.940	1.000	0.940	0.960	0.960	45,000
2023-02-06	0.970	0.980	0.940	0.970	0.970	309,900
2023-02-03	1.000	1.030	1.000	1.000	1.000	163,187
2023-02-02	0.990	1.040	0.990	1.000	1.000	52,413
2023-02-01	1.010	1.060	1.010	1.030	1.030	123,175
2023-01-31	1.000	1.000	0.990	0.990	0.990	42,025
2023-01-30	1.030	1.030	0.990	0.990	0.990	32,072
2023-01-27	1.030	1.080	1.020	1.030	1.030	178,257
2023-01-26	1.000	1.070	1.000	1.050	1.050	541,634
2023-01-20	0.990	0.990	0.980	0.980	0.980	33,489
2023-01-19	0.990	0.990	0.960	0.980	0.980	368,100
2023-01-18	0.960	1.000	0.960	1.000	1.000	212,875
2023-01-17	0.950	0.960	0.950	0.960	0.960	19,374
2023-01-16	0.970	1.000	0.940	0.960	0.960	105,700
2023-01-13	0.960	0.960	0.960	0.960	0.960	4,360
2023-01-12	0.970	0.990	0.970	0.990	0.990	35,275
2023-01-11	0.960	1.010	0.960	0.990	0.990	83,300
2023-01-10	0.970	1.000	0.960	0.980	0.980	207,250
2023-01-09	1.000	1.000	0.970	0.970	0.970	16,350
2023-01-06	1.000	1.000	1.000	1.000	1.000	125,550
2023-01-05	0.940	1.000	0.940	1.000	1.000	54,255
2023-01-04	1.000	1.000	1.000	1.000	1.000	24,000
2023-01-03	1.000	1.000	0.950	1.000	1.000	352,550
2022-12-30	1.000	1.000	0.960	0.960	0.960	100,255
2022-12-29	0.970	1.000	0.950	0.960	0.960	103,750
2022-12-28	0.980	1.000	0.980	0.980	0.980	332,642
2022-12-23	0.960	0.960	0.960	0.960	0.960	10,450
2022-12-22	0.960	0.960	0.920	0.960	0.960	276,775
2022-12-21	0.970	0.970	0.970	0.970	0.970	500
2022-12-20	1.000	1.000	0.960	0.970	0.970	57,200
2022-12-19	1.000	1.030	1.000	1.000	1.000	87,500
2022-12-16	0.960	1.000	0.950	1.000	1.000	471,267
2022-12-15	1.000	1.000	1.000	1.000	1.000	158,075
2022-12-14	1.030	1.080	1.010	1.010	1.010	169,250
2022-12-13	1.050	1.050	1.050	1.050	1.050	18,031
2022-12-12	1.040	1.050	1.040	1.050	1.050	98,050
2022-12-09	1.100	1.160	1.020	1.040	1.040	259,057
2022-12-08	1.060	1.170	1.060	1.080	1.080	189,750
2022-12-07	1.070	1.280	1.050	1.060	1.060	1,383,875
2022-12-06	0.960	0.990	0.960	0.970	0.970	157,651
2022-12-05	0.960	1.000	0.960	1.000	1.000	231,500
2022-12-02	0.960	0.970	0.950	0.960	0.960	90,050
2022-12-01	1.000	1.000	0.930	1.000	1.000	159,320
2022-11-30	0.970	1.010	0.950	1.000	1.000	138,250
2022-11-29	0.930	1.010	0.930	0.970	0.970	263,500
2022-11-28	1.020	1.020	0.940	0.980	0.980	530,601
2022-11-25	1.190	1.190	1.150	1.190	1.190	94,359
2022-11-24	1.130	1.200	1.120	1.180	1.180	180,612
2022-11-23	1.130	1.160	1.130	1.160	1.160	105,450

← NewerPage 16 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.