Mongolia Energy Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	0.610	0.610	0.500	0.510	0.510	1,980,000
2026-04-28	0.600	0.600	0.550	0.560	0.560	96,000
2026-04-27	0.540	0.620	0.540	0.540	0.540	2
2026-04-24	0.540	0.540	0.540	0.540	0.540	40,525
2026-04-23	0.540	0.540	0.540	0.540	0.540	54,000
2026-04-22	0.560	0.590	0.560	0.570	0.570	113,350
2026-04-21	0.560	0.560	0.550	0.550	0.550	42,275
2026-04-20	0.550	0.550	0.550	0.550	0.550	28,250
2026-04-17	0.550	0.590	0.540	0.590	0.590	155,525
2026-04-16	0.560	0.570	0.550	0.570	0.570	52,250
2026-04-15	0.540	0.650	0.540	0.590	0.590	884,013
2026-04-14	0.520	0.540	0.520	0.520	0.520	21,125
2026-04-13	0.530	0.530	0.510	0.520	0.520	149,525
2026-04-10	0.530	0.550	0.520	0.530	0.530	185,537
2026-04-09	0.510	0.550	0.510	0.550	0.550	190,950
2026-04-08	0.510	0.520	0.500	0.520	0.520	791,325
2026-04-02	0.500	0.540	0.500	0.510	0.510	2,970,262
2026-04-01	0.500	0.520	0.495	0.510	0.510	183,305
2026-03-31	0.510	0.520	0.480	0.500	0.500	370,050
2026-03-30	0.530	0.530	0.500	0.500	0.500	160,200
2026-03-27	0.580	0.580	0.530	0.530	0.530	517,000
2026-03-26	0.560	0.590	0.550	0.580	0.580	679,050
2026-03-25	0.600	0.620	0.550	0.560	0.560	1,128,000
2026-03-24	0.570	0.630	0.560	0.580	0.580	516,750
2026-03-23	0.630	0.630	0.550	0.550	0.550	1,364,700
2026-03-20	0.590	0.630	0.550	0.600	0.600	305,677
2026-03-19	0.580	0.630	0.580	0.630	0.630	219,500
2026-03-18	0.550	0.580	0.550	0.580	0.580	152,600
2026-03-17	0.620	0.630	0.560	0.580	0.580	316,352
2026-03-16	0.640	0.640	0.590	0.600	0.600	1,304,300
2026-03-13	0.650	0.670	0.650	0.650	0.650	49,500
2026-03-12	0.680	0.680	0.650	0.650	0.650	631,750
2026-03-11	0.690	0.700	0.690	0.700	0.700	134,270
2026-03-10	0.660	0.690	0.660	0.670	0.670	114,250
2026-03-09	0.700	0.730	0.650	0.680	0.680	688,450
2026-03-06	0.680	0.690	0.660	0.680	0.680	500
2026-03-05	0.700	0.720	0.660	0.680	0.680	115,170
2026-03-04	0.690	0.720	0.600	0.680	0.680	498,900
2026-03-03	0.710	0.730	0.700	0.700	0.700	156,255
2026-03-02	0.700	0.710	0.690	0.700	0.700	302,000
2026-02-27	0.720	0.730	0.700	0.720	0.720	41,650
2026-02-26	0.730	0.730	0.700	0.700	0.700	119,950
2026-02-25	0.720	0.720	0.720	0.720	0.720	0
2026-02-24	0.720	0.720	0.720	0.720	0.720	24,689
2026-02-23	0.710	0.770	0.700	0.700	0.700	140,300
2026-02-20	0.720	0.780	0.710	0.710	0.710	246,250
2026-02-16	0.690	0.720	0.690	0.720	0.720	96,250
2026-02-13	0.690	0.720	0.690	0.720	0.720	33,175
2026-02-12	0.710	0.730	0.700	0.700	0.700	35,650
2026-02-11	0.690	0.690	0.690	0.690	0.690	22,257
2026-02-10	0.690	0.710	0.690	0.710	0.710	16,252
2026-02-09	0.700	0.720	0.700	0.710	0.710	122,937
2026-02-06	0.730	0.730	0.690	0.700	0.700	97,500
2026-02-05	0.720	0.720	0.690	0.720	0.720	55,750
2026-02-04	0.720	0.730	0.710	0.730	0.730	46,900
2026-02-03	0.710	0.740	0.710	0.730	0.730	33,525
2026-02-02	0.740	0.740	0.720	0.740	0.740	72,000
2026-01-30	0.700	0.740	0.700	0.740	0.740	92,174
2026-01-29	0.690	0.710	0.690	0.710	0.710	59,761
2026-01-28	0.710	0.710	0.690	0.690	0.690	317,326

← NewerPage 3 of 5 · 246 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.