Mongolia Energy Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	0.750	0.750	0.720	0.740	0.740	143,387
2025-10-28	0.790	0.790	0.750	0.750	0.750	271,353
2025-10-27	0.750	0.790	0.730	0.790	0.790	134,532
2025-10-24	0.690	0.720	0.690	0.720	0.720	95,525
2025-10-23	0.740	0.750	0.730	0.740	0.740	44,248
2025-10-22	0.730	0.730	0.730	0.730	0.730	23,184
2025-10-21	0.780	0.780	0.730	0.730	0.730	176,300
2025-10-20	0.690	0.750	0.690	0.720	0.720	674,725
2025-10-17	0.680	0.750	0.630	0.680	0.680	1,339,427
2025-10-16	0.690	0.740	0.680	0.690	0.690	370,052
2025-10-15	0.680	0.700	0.600	0.670	0.670	298,072
2025-10-14	0.730	0.730	0.690	0.690	0.690	71,025
2025-10-13	0.670	0.750	0.670	0.690	0.690	153,003
2025-10-10	0.670	0.690	0.660	0.690	0.690	129,320
2025-10-09	0.700	0.700	0.690	0.700	0.700	62,831
2025-10-08	0.680	0.680	0.680	0.680	0.680	12,500
2025-10-06	0.670	0.690	0.620	0.690	0.690	198,776
2025-10-03	0.690	0.690	0.670	0.680	0.680	21,200
2025-10-02	0.670	0.700	0.610	0.700	0.700	160,772
2025-09-30	0.670	0.700	0.670	0.700	0.700	127,750
2025-09-29	0.670	0.670	0.670	0.670	0.670	11,938
2025-09-26	0.680	0.680	0.670	0.670	0.670	28,750
2025-09-25	0.670	0.730	0.670	0.710	0.710	253,350
2025-09-24	0.690	0.690	0.670	0.690	0.690	750
2025-09-23	0.690	0.690	0.690	0.690	0.690	216,767
2025-09-22	0.670	0.690	0.620	0.690	0.690	426,000
2025-09-19	0.670	0.670	0.670	0.670	0.670	60,875
2025-09-18	0.720	0.730	0.660	0.670	0.670	103,676
2025-09-17	0.660	0.680	0.660	0.670	0.670	51,692
2025-09-16	0.700	0.710	0.660	0.660	0.660	86,797
2025-09-15	0.670	0.670	0.660	0.660	0.660	493,950
2025-09-12	0.650	0.670	0.650	0.670	0.670	58,713
2025-09-11	0.720	0.750	0.700	0.700	0.700	198,750
2025-09-10	0.670	0.730	0.670	0.730	0.730	79,775
2025-09-09	0.660	0.660	0.660	0.660	0.660	24,000
2025-09-08	0.680	0.690	0.680	0.690	0.690	47,550
2025-09-05	0.660	0.680	0.660	0.680	0.680	15,000
2025-09-04	0.660	0.670	0.660	0.670	0.670	58,300
2025-09-03	0.680	0.680	0.680	0.680	0.680	13,462
2025-09-02	0.680	0.710	0.680	0.680	0.680	1,550
2025-09-01	0.690	0.690	0.680	0.680	0.680	78,375
2025-08-29	0.690	0.690	0.690	0.690	0.690	47,337
2025-08-28	0.690	0.690	0.690	0.690	0.690	7,575
2025-08-27	0.730	0.730	0.710	0.710	0.710	24,250
2025-08-26	0.690	0.730	0.690	0.720	0.720	386,000
2025-08-25	0.650	0.730	0.650	0.690	0.690	85,107
2025-08-22	0.650	0.650	0.630	0.630	0.630	20,501
2025-08-21	0.650	0.650	0.650	0.650	0.650	0
2025-08-20	0.670	0.690	0.620	0.650	0.650	198,250
2025-08-19	0.630	0.690	0.630	0.670	0.670	144,000
2025-08-18	0.640	0.640	0.640	0.640	0.640	122,152
2025-08-15	0.640	0.640	0.640	0.640	0.640	153,875
2025-08-14	0.640	0.640	0.640	0.640	0.640	133,002
2025-08-13	0.660	0.660	0.660	0.660	0.660	15,075
2025-08-12	0.660	0.660	0.660	0.660	0.660	1,846
2025-08-11	0.660	0.660	0.650	0.650	0.650	66,546
2025-08-08	0.680	0.680	0.650	0.660	0.660	58,475
2025-08-07	0.690	0.700	0.680	0.690	0.690	86,275
2025-08-06	0.670	0.750	0.670	0.690	0.690	1,191,075
2025-08-05	0.670	0.670	0.670	0.670	0.670	2,500

← NewerPage 5 of 21 · 1,233 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.