CGN Mining Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	2.080	2.080	1.955	1.975	1.975	34,780,889
2026-10-21	2.045	2.110	2.010	2.085	2.085	42,030,000
2026-10-20	1.990	2.065	1.965	2.035	2.035	33,820,133
2026-10-16	1.980	2.045	1.940	2.020	2.020	47,203,140
2026-10-15	1.935	1.980	1.895	1.930	1.930	61,703,441
2026-10-14	2.040	2.065	2.000	2.025	2.025	16,666,377
2026-10-13	1.985	2.065	1.925	2.040	2.040	35,146,047
2026-10-12	2.075	2.110	2.005	2.010	2.010	25,205,000
2026-10-09	2.050	2.080	1.950	2.070	2.070	70,282,492
2026-10-08	2.145	2.170	2.075	2.080	2.080	38,204,320
2026-10-07	2.215	2.250	2.180	2.215	2.215	25,298,180
2026-10-06	2.085	2.150	2.085	2.105	2.105	7,314,688
2026-10-05	2.050	2.095	2.045	2.090	2.090	6,380,408
2026-10-02	2.120	2.120	2.010	2.080	2.080	11,541,460
2026-09-30	2.065	2.215	2.050	2.115	2.115	83,018,609
2026-09-29	2.065	2.080	2.030	2.065	2.065	31,204,406
2026-09-28	2.150	2.150	2.045	2.065	2.065	43,655,000
2026-09-25	2.150	2.155	2.085	2.110	2.110	16,480,000
2026-09-24	2.155	2.190	2.150	2.170	2.170	23,990,000
2026-09-23	2.180	2.235	2.165	2.230	2.230	32,815,000
2026-09-22	2.265	2.265	2.165	2.175	2.175	42,781,641
2026-09-21	2.230	2.250	2.175	2.225	2.225	48,487,359
2026-09-18	2.145	2.275	2.125	2.270	2.270	186,127,938
2026-09-17	2.075	2.115	2.040	2.095	2.095	46,336,715
2026-09-16	2.015	2.150	1.965	2.125	2.125	94,774,000
2026-09-15	2.140	2.145	2.000	2.015	2.015	105,357,422
2026-09-14	2.270	2.270	2.120	2.135	2.135	83,603,758
2026-09-11	2.360	2.360	2.220	2.280	2.280	64,152,410
2026-09-10	2.585	2.585	2.380	2.390	2.390	45,692,000
2026-09-09	2.510	2.645	2.410	2.600	2.600	58,226,977
2026-09-08	2.490	2.560	2.395	2.430	2.430	46,965,277
2026-09-07	2.440	2.515	2.435	2.460	2.460	19,990,758
2026-09-04	2.560	2.565	2.420	2.440	2.440	35,538,887
2026-09-03	2.440	2.495	2.435	2.455	2.455	21,653,107
2026-09-02	2.495	2.495	2.380	2.405	2.405	66,668,055
2026-09-01	2.615	2.645	2.510	2.525	2.525	43,606,930
2026-08-31	2.760	2.760	2.585	2.625	2.625	88,665,188
2026-08-28	2.930	2.940	2.760	2.870	2.870	106,236,016
2026-08-27	3.060	3.120	2.975	3.060	3.060	39,366,062
2026-08-26	2.995	3.100	2.950	3.035	3.035	66,209,789
2026-08-25	2.945	2.945	2.765	2.885	2.885	47,114,777
2026-08-24	3.090	3.150	2.890	2.915	2.915	62,877,031
2026-08-21	2.700	3.010	2.690	2.970	2.970	75,181,281
2026-08-20	2.700	2.845	2.680	2.720	2.720	25,289,430
2026-08-19	2.685	2.770	2.625	2.655	2.655	31,911,801
2026-08-18	2.815	2.835	2.690	2.720	2.720	23,716,016
2026-08-17	2.720	2.885	2.720	2.815	2.815	30,057,123
2026-08-14	2.600	2.745	2.555	2.700	2.700	28,292,746
2026-08-13	2.680	2.735	2.590	2.600	2.600	25,655,268
2026-08-12	2.670	2.695	2.610	2.660	2.660	25,878,863
2026-08-11	2.720	2.750	2.605	2.630	2.630	31,845,000
2026-08-10	2.840	2.840	2.700	2.745	2.745	43,035,398
2026-08-07	2.670	2.765	2.665	2.750	2.750	33,696,445
2026-08-06	2.795	2.890	2.625	2.635	2.635	84,142,039
2026-08-05	2.690	2.810	2.645	2.795	2.795	58,974,645
2026-08-04	2.565	2.690	2.510	2.635	2.635	51,644,449
2026-08-03	2.445	2.540	2.435	2.485	2.485	30,149,426
2026-07-31	2.500	2.520	2.380	2.420	2.420	53,545,000
2026-07-30	2.360	2.500	2.280	2.340	2.340	34,302,602
2026-07-29	2.340	2.390	2.310	2.390	2.390	19,800,000

Page 1 of 2 · 64 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-23	0.0140 HKD
2025-06-23	0.0070 HKD
2024-09-09	0.0030 HKD
2021-06-21	0.0050 HKD
2020-06-22	0.0100 HKD
2019-06-19	0.0050 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.