Mongolia Energy Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	0.490	0.500	0.490	0.500	0.500	6,901
2025-05-08	0.530	0.580	0.520	0.530	0.530	5,590
2025-05-07	0.530	0.530	0.530	0.530	0.530	51,429
2025-05-06	0.490	0.530	0.490	0.530	0.530	18,030
2025-05-02	0.530	0.600	0.490	0.530	0.530	325
2025-04-30	0.530	0.530	0.530	0.530	0.530	12,250
2025-04-29	0.530	0.530	0.530	0.530	0.530	7,005
2025-04-28	0.540	0.540	0.530	0.530	0.530	37,754
2025-04-25	0.550	0.550	0.550	0.550	0.550	255
2025-04-24	0.570	0.580	0.540	0.550	0.550	204,401
2025-04-23	0.490	0.500	0.490	0.500	0.500	246,250
2025-04-22	0.480	0.485	0.480	0.485	0.485	26,750
2025-04-17	0.490	0.490	0.490	0.490	0.490	10
2025-04-16	0.490	0.490	0.490	0.490	0.490	2,500
2025-04-15	0.480	0.485	0.480	0.485	0.485	24,825
2025-04-14	0.520	0.520	0.520	0.520	0.520	6,251
2025-04-11	0.500	0.500	0.500	0.500	0.500	9,000
2025-04-10	0.500	0.500	0.500	0.500	0.500	135,000
2025-04-09	0.500	0.500	0.500	0.500	0.500	0
2025-04-08	0.500	0.500	0.500	0.500	0.500	240,755
2025-04-07	0.500	0.500	0.480	0.480	0.480	33,500
2025-04-03	0.520	0.520	0.510	0.520	0.520	150,075
2025-04-02	0.520	0.520	0.520	0.520	0.520	250
2025-04-01	0.520	0.520	0.520	0.520	0.520	32,525
2025-03-31	0.540	0.540	0.500	0.520	0.520	90,000
2025-03-28	0.550	0.550	0.550	0.550	0.550	25,125
2025-03-27	0.550	0.550	0.550	0.550	0.550	31,885
2025-03-26	0.550	0.550	0.550	0.550	0.550	221,338
2025-03-25	0.550	0.550	0.550	0.550	0.550	31,325
2025-03-24	0.530	0.580	0.530	0.550	0.550	56,673
2025-03-21	0.600	0.600	0.590	0.590	0.590	34,900
2025-03-20	0.530	0.550	0.530	0.550	0.550	21,137
2025-03-19	0.590	0.590	0.570	0.570	0.570	105,003
2025-03-18	0.600	0.600	0.560	0.560	0.560	109,187
2025-03-17	0.550	0.570	0.550	0.570	0.570	51,311
2025-03-14	0.570	0.600	0.570	0.580	0.580	112,264
2025-03-13	0.590	0.590	0.570	0.580	0.580	146,100
2025-03-12	0.600	0.600	0.560	0.560	0.560	79,651
2025-03-11	0.580	0.600	0.560	0.600	0.600	313,638
2025-03-10	0.630	0.630	0.580	0.580	0.580	58,951
2025-03-07	0.560	0.660	0.560	0.570	0.570	807,350
2025-03-06	0.510	0.530	0.510	0.530	0.530	42,775
2025-03-05	0.520	0.520	0.520	0.520	0.520	12,590
2025-03-04	0.530	0.530	0.530	0.530	0.530	11,636
2025-03-03	0.530	0.530	0.530	0.530	0.530	66,005
2025-02-28	0.540	0.540	0.540	0.540	0.540	4,875
2025-02-27	0.530	0.540	0.530	0.540	0.540	20,109
2025-02-26	0.560	0.570	0.550	0.550	0.550	89,007
2025-02-25	0.530	0.560	0.530	0.560	0.560	86,725
2025-02-24	0.540	0.540	0.540	0.540	0.540	15,762
2025-02-21	0.540	0.540	0.520	0.540	0.540	151,565
2025-02-20	0.550	0.550	0.540	0.540	0.540	22,092
2025-02-19	0.560	0.560	0.560	0.560	0.560	6,904
2025-02-18	0.550	0.560	0.550	0.560	0.560	203,450
2025-02-17	0.550	0.570	0.530	0.550	0.550	352,970
2025-02-14	0.550	0.560	0.550	0.550	0.550	149,915
2025-02-13	0.550	0.600	0.550	0.550	0.550	23,032
2025-02-12	0.540	0.560	0.540	0.550	0.550	82,350
2025-02-11	0.530	0.560	0.530	0.560	0.560	7,149
2025-02-10	0.540	0.550	0.540	0.540	0.540	148,976

← NewerPage 7 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.