Mongolia Energy Corp Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	1.060	1.080	1.010	1.030	1.030	388,505
2021-12-01	1.130	1.240	1.000	1.050	1.050	1,014,900
2021-11-30	1.240	1.350	1.080	1.130	1.130	2,375,625
2021-11-29	1.110	1.530	1.110	1.240	1.240	11,758,125
2021-11-26	0.940	0.970	0.900	0.970	0.970	308,375
2021-11-25	0.950	0.990	0.940	0.940	0.940	151,025
2021-11-24	0.920	0.930	0.920	0.930	0.930	193,250
2021-11-23	0.880	0.930	0.880	0.930	0.930	55,750
2021-11-22	0.900	0.900	0.900	0.900	0.900	5,375
2021-11-19	0.920	0.920	0.900	0.920	0.920	59,150
2021-11-18	0.920	0.950	0.920	0.950	0.950	7,377
2021-11-17	0.950	0.950	0.900	0.900	0.900	124,750
2021-11-16	0.900	0.950	0.890	0.950	0.950	199,925
2021-11-15	0.910	0.920	0.910	0.920	0.920	3,925
2021-11-12	0.900	0.950	0.900	0.950	0.950	12,000
2021-11-11	0.920	0.920	0.920	0.920	0.920	25,017
2021-11-10	0.880	0.890	0.880	0.890	0.890	6,000
2021-11-09	0.920	0.930	0.920	0.930	0.930	113,050
2021-11-08	0.920	0.930	0.880	0.880	0.880	201,850
2021-11-05	0.900	0.900	0.900	0.900	0.900	71,000
2021-11-04	0.940	0.940	0.940	0.940	0.940	1,925
2021-11-03	0.970	0.970	0.960	0.960	0.960	45,000
2021-11-02	0.950	0.950	0.930	0.930	0.930	47,675
2021-11-01	0.930	0.930	0.930	0.930	0.930	150,350
2021-10-29	0.910	0.910	0.910	0.910	0.910	6,500
2021-10-28	0.910	0.910	0.910	0.910	0.910	61,050
2021-10-27	0.930	0.940	0.900	0.940	0.940	137,250
2021-10-26	1.000	1.000	0.960	0.990	0.990	66,275
2021-10-25	0.980	0.980	0.980	0.980	0.980	1,250

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

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.