Mongolia Energy Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	0.540	0.550	0.540	0.540	0.540	148,976
2025-02-07	0.530	0.550	0.530	0.540	0.540	203,530
2025-02-06	0.560	0.560	0.520	0.530	0.530	208,162
2025-02-05	0.550	0.550	0.550	0.550	0.550	60,050
2025-02-04	0.580	0.580	0.550	0.550	0.550	156,250
2025-02-03	0.560	0.560	0.560	0.560	0.560	3,012
2025-01-28	0.560	0.560	0.560	0.560	0.560	21,005
2025-01-27	0.560	0.560	0.540	0.540	0.540	22,000
2025-01-24	0.560	0.580	0.540	0.580	0.580	117,000
2025-01-23	0.560	0.560	0.560	0.560	0.560	13
2025-01-22	0.560	0.560	0.560	0.560	0.560	10,825
2025-01-21	0.570	0.570	0.560	0.560	0.560	16,031
2025-01-20	0.570	0.570	0.570	0.570	0.570	6,236
2025-01-17	0.590	0.590	0.590	0.590	0.590	4,255
2025-01-16	0.560	0.590	0.560	0.590	0.590	10,000
2025-01-15	0.560	0.560	0.560	0.560	0.560	14,875
2025-01-14	0.560	0.560	0.560	0.560	0.560	13,225
2025-01-13	0.560	0.560	0.560	0.560	0.560	11,500
2025-01-10	0.600	0.600	0.600	0.600	0.600	15,625
2025-01-09	0.600	0.600	0.600	0.600	0.600	400
2025-01-08	0.600	0.600	0.600	0.600	0.600	21
2025-01-07	0.610	0.610	0.600	0.600	0.600	35,125
2025-01-06	0.640	0.640	0.600	0.600	0.600	222,700
2025-01-03	0.610	0.610	0.600	0.600	0.600	124,750
2025-01-02	0.610	0.610	0.610	0.610	0.610	212
2024-12-31	0.610	0.610	0.610	0.610	0.610	20
2024-12-30	0.590	0.590	0.590	0.590	0.590	41,000
2024-12-27	0.590	0.590	0.590	0.590	0.590	3,500
2024-12-24	0.580	0.580	0.580	0.580	0.580	3,000
2024-12-23	0.580	0.580	0.560	0.570	0.570	24,750
2024-12-20	0.610	0.610	0.600	0.600	0.600	50,712
2024-12-19	0.610	0.610	0.610	0.610	0.610	4,825
2024-12-18	0.640	0.640	0.550	0.610	0.610	179,200
2024-12-17	0.640	0.640	0.640	0.640	0.640	0
2024-12-16	0.640	0.640	0.640	0.640	0.640	21,750
2024-12-13	0.650	0.650	0.640	0.640	0.640	132,000
2024-12-12	0.620	0.640	0.600	0.640	0.640	144,663
2024-12-11	0.620	0.630	0.620	0.630	0.630	72,500
2024-12-10	0.630	0.650	0.620	0.630	0.630	59,375
2024-12-09	0.620	0.630	0.620	0.630	0.630	54,425
2024-12-06	0.630	0.630	0.620	0.620	0.620	49,825
2024-12-05	0.630	0.640	0.600	0.630	0.630	318,000
2024-12-04	0.660	0.660	0.660	0.660	0.660	18,262
2024-12-03	0.660	0.690	0.660	0.680	0.680	33,500
2024-12-02	0.670	0.670	0.670	0.670	0.670	1,250
2024-11-29	0.670	0.680	0.670	0.680	0.680	25,255
2024-11-28	0.660	0.660	0.660	0.660	0.660	90,016
2024-11-27	0.680	0.700	0.670	0.670	0.670	129,608
2024-11-26	0.750	0.750	0.670	0.680	0.680	122,885
2024-11-25	0.730	0.760	0.730	0.750	0.750	100,092
2024-11-22	0.650	0.740	0.650	0.730	0.730	250,325
2024-11-21	0.720	0.730	0.710	0.730	0.730	108,000
2024-11-20	0.690	0.720	0.690	0.720	0.720	72,000
2024-11-19	0.670	0.750	0.610	0.700	0.700	278,000
2024-11-18	0.640	0.690	0.640	0.670	0.670	96,250
2024-11-15	0.620	0.640	0.620	0.630	0.630	102,037
2024-11-14	0.650	0.680	0.600	0.680	0.680	745,250
2024-11-13	0.650	0.650	0.650	0.650	0.650	21,729
2024-11-12	0.660	0.660	0.660	0.660	0.660	6,675
2024-11-11	0.730	0.730	0.640	0.660	0.660	627,675

← NewerPage 8 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.