Mongolia Energy Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	0.700	0.750	0.700	0.710	0.710	76,077
2026-01-26	0.710	0.730	0.690	0.730	0.730	167,532
2026-01-23	0.710	0.710	0.690	0.690	0.690	67,015
2026-01-22	0.710	0.710	0.700	0.700	0.700	30,000
2026-01-21	0.710	0.730	0.690	0.710	0.710	1,000
2026-01-20	0.690	0.710	0.690	0.710	0.710	27,000
2026-01-19	0.710	0.710	0.690	0.690	0.690	78,425
2026-01-16	0.720	0.720	0.690	0.710	0.710	38,313
2026-01-15	0.690	0.710	0.690	0.710	0.710	25,487
2026-01-14	0.710	0.740	0.690	0.730	0.730	51,522
2026-01-13	0.740	0.750	0.710	0.710	0.710	218,000
2026-01-12	0.720	0.750	0.720	0.750	0.750	42,250
2026-01-09	0.740	0.740	0.690	0.740	0.740	40,313
2026-01-08	0.750	0.750	0.740	0.740	0.740	109,650
2026-01-07	0.680	0.700	0.680	0.680	0.680	51,000
2026-01-06	0.740	0.740	0.680	0.680	0.680	121,288
2026-01-05	0.700	0.730	0.700	0.710	0.710	198,375
2026-01-02	0.680	0.680	0.680	0.680	0.680	7,525
2025-12-31	0.660	0.690	0.650	0.680	0.680	109,750
2025-12-30	0.700	0.700	0.660	0.680	0.680	39,755
2025-12-29	0.710	0.710	0.650	0.660	0.660	66,350
2025-12-24	0.710	0.750	0.680	0.710	0.710	355
2025-12-23	0.710	0.760	0.680	0.710	0.710	1,300
2025-12-22	0.700	0.730	0.670	0.710	0.710	420,000
2025-12-19	0.730	0.740	0.700	0.700	0.700	150,738
2025-12-18	0.870	0.870	0.680	0.740	0.740	254,750
2025-12-17	0.720	0.780	0.720	0.780	0.780	654,005
2025-12-16	0.680	0.720	0.640	0.720	0.720	540,625
2025-12-15	0.730	0.730	0.730	0.730	0.730	48,512
2025-12-12	0.720	0.730	0.690	0.730	0.730	121,925
2025-12-11	0.730	0.730	0.720	0.720	0.720	13,428
2025-12-10	0.720	0.730	0.700	0.730	0.730	594,025
2025-12-09	0.840	0.840	0.760	0.770	0.770	144,425
2025-12-08	0.840	0.840	0.780	0.780	0.780	68,300
2025-12-05	0.840	0.840	0.780	0.790	0.790	83,500
2025-12-04	0.840	0.840	0.780	0.800	0.800	62,975
2025-12-03	0.830	0.830	0.830	0.830	0.830	715,450
2025-12-02	0.740	0.800	0.740	0.800	0.800	162,550
2025-12-01	0.820	0.820	0.770	0.780	0.780	271,262
2025-11-28	0.720	0.760	0.710	0.710	0.710	66,400
2025-11-27	0.780	0.780	0.730	0.730	0.730	50,302
2025-11-26	0.710	0.770	0.710	0.770	0.770	430,200
2025-11-25	0.760	0.780	0.730	0.760	0.760	102,312
2025-11-24	0.720	0.800	0.660	0.760	0.760	617,400
2025-11-21	0.700	0.770	0.660	0.730	0.730	547,880
2025-11-20	0.870	0.870	0.680	0.730	0.730	2,956,275
2025-11-19	0.890	0.900	0.870	0.880	0.880	1,359,502
2025-11-18	0.870	0.950	0.860	0.920	0.920	512,435
2025-11-17	0.900	0.900	0.830	0.830	0.830	49,000
2025-11-14	0.820	0.950	0.820	0.900	0.900	1,116,400
2025-11-13	0.840	0.880	0.840	0.840	0.840	215,512
2025-11-12	0.830	0.840	0.830	0.840	0.840	95,550
2025-11-11	0.820	0.830	0.820	0.830	0.830	79,382
2025-11-10	0.820	0.850	0.820	0.840	0.840	94,562
2025-11-07	0.810	0.820	0.750	0.820	0.820	573,510
2025-11-06	0.810	0.830	0.790	0.830	0.830	113,425
2025-11-05	0.860	0.940	0.810	0.810	0.810	416,500
2025-11-04	0.830	0.850	0.810	0.840	0.840	132,500
2025-11-03	0.830	0.920	0.800	0.860	0.860	652,625
2025-10-31	0.740	0.990	0.700	0.870	0.870	1,993,350

← NewerPage 4 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.