Mongolia Energy Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	0.540	0.550	0.540	0.550	0.550	8,375
2026-07-27	0.590	0.620	0.590	0.600	0.600	276,500
2026-07-24	0.530	0.530	0.530	0.530	0.530	12,050
2026-07-23	0.510	0.550	0.510	0.550	0.550	156,000
2026-07-22	0.520	0.550	0.520	0.540	0.540	121,643
2026-07-21	0.520	0.520	0.520	0.520	0.520	24,000
2026-07-20	0.510	0.510	0.510	0.510	0.510	24,862
2026-07-17	0.520	0.520	0.510	0.510	0.510	83,350
2026-07-16	0.510	0.520	0.510	0.520	0.520	20,000
2026-07-15	0.530	0.540	0.530	0.540	0.540	28,500
2026-07-14	0.530	0.540	0.530	0.540	0.540	28,500
2026-07-13	0.520	0.520	0.520	0.520	0.520	11,663
2026-07-10	0.530	0.530	0.530	0.530	0.530	33,255
2026-07-09	0.560	0.560	0.520	0.560	0.560	1,750
2026-07-08	0.510	0.580	0.510	0.560	0.560	152,860
2026-07-07	0.520	0.570	0.510	0.510	0.510	271,612
2026-07-06	0.510	0.530	0.500	0.510	0.510	49,000
2026-07-03	0.520	0.520	0.520	0.520	0.520	6,075
2026-07-02	0.520	0.520	0.520	0.520	0.520	6,075
2026-06-30	0.530	0.530	0.510	0.510	0.510	66,000
2026-06-29	0.520	0.520	0.510	0.520	0.520	25,462
2026-06-26	0.510	0.530	0.510	0.530	0.530	72,150
2026-06-25	0.530	0.550	0.510	0.510	0.510	204,000
2026-06-24	0.530	0.540	0.510	0.510	0.510	25,250
2026-06-23	0.530	0.530	0.510	0.530	0.530	136,600
2026-06-22	0.510	0.520	0.510	0.520	0.520	99,130
2026-06-18	0.500	0.550	0.500	0.540	0.540	354,010
2026-06-17	0.510	0.520	0.510	0.510	0.510	73,875
2026-06-16	0.500	0.540	0.500	0.510	0.510	47,600
2026-06-15	0.560	0.560	0.500	0.530	0.530	685,062
2026-06-12	0.560	0.560	0.510	0.560	0.560	2,357
2026-06-11	0.550	0.560	0.550	0.560	0.560	42,000
2026-06-10	0.540	0.540	0.530	0.530	0.530	120,782
2026-06-09	0.560	0.560	0.560	0.560	0.560	21,970
2026-06-08	0.570	0.570	0.560	0.560	0.560	47,515
2026-06-05	0.550	0.550	0.550	0.550	0.550	12,250
2026-06-04	0.550	0.550	0.550	0.550	0.550	26,750
2026-06-03	0.550	0.550	0.550	0.550	0.550	33,300
2026-06-02	0.570	0.570	0.570	0.570	0.570	6,075
2026-06-01	0.570	0.580	0.550	0.550	0.550	223,502
2026-05-29	0.580	0.660	0.560	0.660	0.660	55,125
2026-05-28	0.600	0.600	0.590	0.590	0.590	55,550
2026-05-27	0.540	0.620	0.540	0.590	0.590	594,005
2026-05-26	0.530	0.560	0.530	0.560	0.560	12,250
2026-05-22	0.550	0.560	0.530	0.530	0.530	132,650
2026-05-21	0.550	0.560	0.520	0.520	0.520	337,662
2026-05-20	0.520	0.570	0.520	0.530	0.530	378,150
2026-05-19	0.510	0.540	0.510	0.540	0.540	265,250
2026-05-18	0.540	0.560	0.510	0.510	0.510	125,663
2026-05-15	0.520	0.520	0.510	0.520	0.520	144,014
2026-05-14	0.540	0.540	0.540	0.540	0.540	216,000
2026-05-13	0.530	0.540	0.530	0.540	0.540	144,803
2026-05-12	0.510	0.520	0.510	0.520	0.520	150,251
2026-05-11	0.520	0.540	0.520	0.520	0.520	310,287
2026-05-08	0.510	0.530	0.490	0.520	0.520	1,272,000
2026-05-07	0.520	0.570	0.485	0.540	0.540	2,577,500
2026-05-06	0.570	0.570	0.520	0.570	0.570	122,535
2026-05-05	0.560	0.580	0.550	0.570	0.570	210,000
2026-05-04	0.510	0.550	0.510	0.530	0.530	283,387
2026-04-30	0.500	0.550	0.500	0.540	0.540	231,763

← NewerPage 2 of 3 · 125 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.