Mongolia Energy Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	0.670	0.670	0.670	0.670	0.670	2,500
2025-08-04	0.650	0.700	0.650	0.670	0.670	144,500
2025-08-01	0.630	0.630	0.630	0.630	0.630	13,803
2025-07-31	0.650	0.650	0.650	0.650	0.650	53,225
2025-07-30	0.710	0.710	0.650	0.650	0.650	114,025
2025-07-29	0.610	0.630	0.610	0.630	0.630	142,625
2025-07-28	0.640	0.660	0.640	0.640	0.640	127,775
2025-07-25	0.680	0.680	0.670	0.680	0.680	28,625
2025-07-24	0.700	0.700	0.680	0.680	0.680	74,437
2025-07-23	0.700	0.720	0.680	0.680	0.680	421,325
2025-07-22	0.700	0.730	0.690	0.700	0.700	483,700
2025-07-21	0.680	0.680	0.670	0.670	0.670	236,775
2025-07-18	0.680	0.680	0.680	0.680	0.680	11,242
2025-07-17	0.690	0.690	0.680	0.680	0.680	77,800
2025-07-16	0.750	0.750	0.690	0.700	0.700	79,888
2025-07-15	0.650	0.800	0.650	0.750	0.750	471,600
2025-07-14	0.660	0.660	0.660	0.660	0.660	7,263
2025-07-11	0.680	0.690	0.680	0.680	0.680	356,730
2025-07-10	0.620	0.640	0.600	0.640	0.640	168,766
2025-07-09	0.610	0.650	0.610	0.630	0.630	90,250
2025-07-08	0.620	0.620	0.620	0.620	0.620	6,195
2025-07-07	0.590	0.600	0.580	0.590	0.590	112,550
2025-07-04	0.600	0.600	0.600	0.600	0.600	13,700
2025-07-03	0.630	0.630	0.620	0.630	0.630	97,750
2025-07-02	0.610	0.680	0.580	0.630	0.630	196,250
2025-06-30	0.620	0.620	0.620	0.620	0.620	900
2025-06-27	0.610	0.620	0.610	0.620	0.620	81,912
2025-06-26	0.630	0.630	0.600	0.610	0.610	590,001
2025-06-25	0.710	0.720	0.670	0.670	0.670	157,351
2025-06-24	0.640	0.680	0.600	0.640	0.640	3,487
2025-06-23	0.640	0.640	0.640	0.640	0.640	16,362
2025-06-20	0.590	0.640	0.590	0.640	0.640	25,250
2025-06-19	0.600	0.610	0.590	0.590	0.590	54,474
2025-06-18	0.630	0.630	0.590	0.630	0.630	216,761
2025-06-17	0.660	0.700	0.650	0.650	0.650	84,903
2025-06-16	0.650	0.690	0.630	0.650	0.650	277,375
2025-06-13	0.710	0.710	0.710	0.710	0.710	6,500
2025-06-12	0.720	0.860	0.720	0.750	0.750	2,341,525
2025-06-11	0.520	0.780	0.520	0.750	0.750	4,173,537
2025-06-10	0.530	0.550	0.520	0.520	0.520	73,069
2025-06-09	0.480	0.480	0.480	0.480	0.480	91,625
2025-06-06	0.480	0.485	0.480	0.485	0.485	57,900
2025-06-05	0.485	0.485	0.480	0.485	0.485	101,262
2025-06-04	0.480	0.485	0.480	0.485	0.485	84,450
2025-06-03	0.485	0.485	0.485	0.485	0.485	16,651
2025-06-02	0.495	0.495	0.495	0.495	0.495	45,825
2025-05-30	0.495	0.495	0.495	0.495	0.495	215,535
2025-05-29	0.520	0.520	0.495	0.500	0.500	85,800
2025-05-28	0.510	0.520	0.510	0.520	0.520	116,000
2025-05-27	0.490	0.510	0.490	0.510	0.510	253,683
2025-05-26	0.520	0.520	0.490	0.500	0.500	52,500
2025-05-23	0.520	0.520	0.520	0.520	0.520	29,725
2025-05-22	0.500	0.500	0.500	0.500	0.500	7,000
2025-05-21	0.520	0.520	0.500	0.500	0.500	49,197
2025-05-20	0.490	0.500	0.480	0.500	0.500	31,137
2025-05-19	0.510	0.510	0.510	0.510	0.510	6,839
2025-05-16	0.510	0.510	0.510	0.510	0.510	2,000
2025-05-15	0.510	0.510	0.510	0.510	0.510	11,675
2025-05-14	0.510	0.510	0.510	0.510	0.510	13,200
2025-05-13	0.510	0.510	0.510	0.510	0.510	0

← NewerPage 6 of 21 · 1,230 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.