Mongolia Energy Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-22 | 1.150 | 1.200 | 1.110 | 1.160 | 1.160 | 436,055 |
| 2022-11-21 | 1.180 | 1.200 | 1.150 | 1.200 | 1.200 | 267,000 |
| 2022-11-18 | 1.190 | 1.210 | 1.160 | 1.210 | 1.210 | 104,447 |
| 2022-11-17 | 1.180 | 1.200 | 1.180 | 1.200 | 1.200 | 197,000 |
| 2022-11-16 | 1.180 | 1.230 | 1.160 | 1.210 | 1.210 | 409,500 |
| 2022-11-15 | 1.170 | 1.220 | 1.160 | 1.180 | 1.180 | 286,251 |
| 2022-11-14 | 1.150 | 1.220 | 1.130 | 1.200 | 1.200 | 641,919 |
| 2022-11-11 | 1.250 | 1.250 | 1.120 | 1.220 | 1.220 | 758,250 |
| 2022-11-10 | 1.240 | 1.240 | 1.120 | 1.190 | 1.190 | 538,726 |
| 2022-11-09 | 0.980 | 1.500 | 0.930 | 1.240 | 1.240 | 5,273,276 |
| 2022-11-08 | 0.900 | 0.900 | 0.840 | 0.860 | 0.860 | 82,025 |
| 2022-11-07 | 0.890 | 0.910 | 0.870 | 0.870 | 0.870 | 264,156 |
| 2022-11-04 | 0.860 | 0.910 | 0.860 | 0.890 | 0.890 | 114,000 |
| 2022-11-03 | 0.930 | 0.930 | 0.860 | 0.860 | 0.860 | 203,060 |
| 2022-11-02 | 0.860 | 0.930 | 0.860 | 0.930 | 0.930 | 196,500 |
| 2022-11-01 | 0.990 | 1.070 | 0.840 | 0.950 | 0.950 | 2,490,615 |
| 2022-10-31 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 0 |
| 2022-10-28 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 0 |
| 2022-10-27 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 0 |
| 2022-10-26 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 0 |
| 2022-10-25 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 0 |
| 2022-10-24 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 0 |
| 2022-10-21 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 0 |
| 2022-10-20 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 0 |
| 2022-10-19 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 0 |
| 2022-10-18 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 0 |
| 2022-10-17 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 0 |
| 2022-10-14 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 0 |
| 2022-10-13 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 0 |
| 2022-10-12 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 0 |
| 2022-10-11 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 0 |
| 2022-10-10 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 0 |
| 2022-10-07 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 0 |
| 2022-10-06 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 0 |
| 2022-10-05 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 0 |
| 2022-10-03 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 0 |
| 2022-09-30 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 0 |
| 2022-09-29 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 0 |
| 2022-09-28 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 0 |
| 2022-09-27 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 0 |
| 2022-09-26 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 0 |
| 2022-09-23 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 0 |
| 2022-09-22 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 0 |
| 2022-09-21 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 0 |
| 2022-09-20 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 0 |
| 2022-09-19 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 0 |
| 2022-09-16 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 0 |
| 2022-09-15 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 0 |
| 2022-09-14 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 0 |
| 2022-09-13 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 0 |
| 2022-09-09 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 0 |
| 2022-09-08 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 0 |
| 2022-09-07 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 0 |
| 2022-09-06 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 0 |
| 2022-09-05 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 0 |
| 2022-09-02 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 0 |
| 2022-09-01 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 0 |
| 2022-08-31 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 0 |
| 2022-08-30 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 0 |
| 2022-08-29 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 0 |
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.