Mongolia Energy Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	1.030	1.060	1.030	1.060	1.060	173,196
2022-03-01	1.010	1.020	1.000	1.020	1.020	215,425
2022-02-28	1.040	1.040	1.000	1.020	1.020	94,750
2022-02-25	1.040	1.060	1.020	1.050	1.050	99,275
2022-02-24	1.030	1.060	1.010	1.010	1.010	210,050
2022-02-23	1.030	1.060	1.020	1.050	1.050	122,075
2022-02-22	1.040	1.070	1.040	1.070	1.070	74,200
2022-02-21	1.110	1.110	1.060	1.080	1.080	111,500
2022-02-18	1.090	1.090	1.090	1.090	1.090	3,000
2022-02-17	1.100	1.110	1.070	1.110	1.110	133,850
2022-02-16	1.170	1.170	1.070	1.100	1.100	252,000
2022-02-15	1.080	1.080	1.080	1.080	1.080	0
2022-02-14	1.090	1.090	1.080	1.080	1.080	84,765
2022-02-11	1.130	1.230	1.080	1.100	1.100	867,068
2022-02-10	1.050	1.140	1.030	1.100	1.100	339,475
2022-02-09	1.090	1.090	1.030	1.060	1.060	75,925
2022-02-08	1.030	1.090	1.020	1.090	1.090	73,013
2022-02-07	1.090	1.090	1.090	1.090	1.090	1,275
2022-02-04	1.090	1.090	1.090	1.090	1.090	75,003
2022-01-31	1.030	1.030	1.030	1.030	1.030	1,250
2022-01-28	0.990	1.030	0.990	1.030	1.030	99,775
2022-01-27	1.050	1.050	0.990	1.020	1.020	61,650
2022-01-26	1.030	1.050	1.010	1.050	1.050	78,625
2022-01-25	1.060	1.060	1.000	1.020	1.020	459,127
2022-01-24	1.100	1.100	1.060	1.060	1.060	169,752
2022-01-21	1.060	1.100	1.060	1.100	1.100	130,125
2022-01-20	1.110	1.110	1.080	1.080	1.080	63,550
2022-01-19	1.100	1.110	1.070	1.100	1.100	211,750
2022-01-18	1.080	1.100	1.050	1.100	1.100	396,787
2022-01-17	1.080	1.120	1.080	1.110	1.110	54,250
2022-01-14	1.140	1.150	1.090	1.100	1.100	405,000
2022-01-13	1.120	1.120	1.100	1.100	1.100	253,425
2022-01-12	1.110	1.150	1.100	1.130	1.130	326,500
2022-01-11	1.150	1.150	1.130	1.130	1.130	228,750
2022-01-10	1.180	1.180	1.150	1.150	1.150	288,800
2022-01-07	1.160	1.200	1.160	1.170	1.170	218,525
2022-01-06	1.130	1.190	1.120	1.140	1.140	271,512
2022-01-05	1.200	1.230	1.180	1.210	1.210	280,550
2022-01-04	1.160	1.300	1.160	1.230	1.230	1,703,425
2022-01-03	1.100	1.160	1.080	1.150	1.150	793,137
2021-12-31	1.100	1.160	1.100	1.120	1.120	351,268
2021-12-30	1.090	1.100	1.090	1.100	1.100	317,750
2021-12-29	1.190	1.190	1.090	1.100	1.100	159,050
2021-12-28	1.120	1.190	1.060	1.080	1.080	551,100
2021-12-24	1.130	1.130	1.120	1.120	1.120	75,775
2021-12-23	1.130	1.130	1.100	1.130	1.130	131,025
2021-12-22	1.140	1.150	1.140	1.150	1.150	34,825
2021-12-21	1.110	1.130	1.110	1.130	1.130	18,515
2021-12-20	1.190	1.190	1.100	1.110	1.110	389,500
2021-12-17	1.250	1.250	1.190	1.190	1.190	243,500
2021-12-16	1.180	1.270	1.140	1.250	1.250	761,300
2021-12-15	1.120	1.180	1.120	1.180	1.180	226,450
2021-12-14	1.140	1.180	1.110	1.120	1.120	311,250
2021-12-13	1.190	1.240	1.150	1.170	1.170	245,750
2021-12-10	1.280	1.280	1.160	1.190	1.190	1,022,800
2021-12-09	1.060	1.450	1.060	1.270	1.270	7,454,450
2021-12-08	1.060	1.080	1.060	1.060	1.060	123,250
2021-12-07	1.100	1.100	1.060	1.080	1.080	124,250
2021-12-06	1.120	1.120	1.080	1.080	1.080	306,000
2021-12-03	1.090	1.140	1.070	1.100	1.100	432,150

← NewerPage 20 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.