CGN Mining Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-12	1.920	1.940	1.870	1.910	1.890	9,939,000
2024-08-09	1.910	1.930	1.880	1.910	1.890	8,898,800
2024-08-08	1.950	1.950	1.860	1.880	1.861	16,245,000
2024-08-07	1.920	1.970	1.920	1.940	1.920	11,445,000
2024-08-06	1.940	1.970	1.900	1.920	1.900	17,060,000
2024-08-05	1.990	2.020	1.890	1.900	1.880	39,335,000
2024-08-02	2.030	2.120	1.970	2.030	2.009	37,784,504
2024-08-01	2.210	2.270	2.140	2.140	2.118	10,882,048
2024-07-31	2.180	2.210	2.160	2.190	2.167	22,264,247
2024-07-30	2.190	2.190	2.150	2.170	2.148	4,904,290
2024-07-29	2.170	2.210	2.160	2.190	2.167	6,425,000
2024-07-26	2.160	2.260	2.150	2.170	2.148	16,040,000
2024-07-25	2.210	2.230	2.130	2.160	2.138	13,970,000
2024-07-24	2.250	2.270	2.200	2.250	2.227	12,163,484
2024-07-23	2.250	2.330	2.250	2.260	2.237	11,096,500
2024-07-22	2.220	2.290	2.190	2.270	2.247	12,222,563
2024-07-19	2.270	2.270	2.200	2.230	2.207	9,414,867
2024-07-18	2.220	2.320	2.060	2.290	2.266	28,759,800
2024-07-17	2.300	2.330	2.160	2.280	2.256	76,867,000
2024-07-16	2.300	2.300	2.220	2.300	2.276	23,955,000
2024-07-15	2.330	2.340	2.270	2.300	2.276	21,002,829
2024-07-12	2.360	2.430	2.300	2.320	2.296	35,320,681
2024-07-11	2.480	2.500	2.300	2.350	2.326	40,212,500
2024-07-10	2.450	2.450	2.290	2.340	2.316	26,192,615
2024-07-09	2.460	2.460	2.350	2.420	2.395	16,389,000
2024-07-08	2.420	2.500	2.410	2.470	2.444	21,659,868
2024-07-05	2.510	2.530	2.400	2.420	2.395	25,895,000
2024-07-04	2.540	2.580	2.490	2.510	2.484	15,339,584
2024-07-03	2.540	2.560	2.490	2.520	2.494	14,610,000
2024-07-02	2.610	2.670	2.510	2.510	2.484	15,078,300
2024-06-28	2.520	2.620	2.520	2.610	2.583	16,615,000
2024-06-27	2.580	2.580	2.490	2.490	2.464	18,985,000
2024-06-26	2.600	2.610	2.490	2.580	2.553	38,930,000
2024-06-25	2.660	2.660	2.540	2.590	2.563	28,365,000
2024-06-24	2.710	2.760	2.640	2.660	2.632	16,031,600
2024-06-21	2.740	2.890	2.700	2.700	2.672	42,389,000
2024-06-20	2.720	2.780	2.670	2.740	2.712	18,614,800
2024-06-19	2.680	2.710	2.650	2.710	2.682	10,635,000
2024-06-18	2.580	2.650	2.550	2.650	2.623	19,477,500
2024-06-17	2.650	2.690	2.540	2.570	2.543	23,857,800
2024-06-14	2.650	2.750	2.630	2.670	2.642	20,086,300
2024-06-13	2.760	2.800	2.580	2.640	2.613	35,274,000
2024-06-12	2.630	2.730	2.530	2.720	2.692	47,450,053
2024-06-11	2.820	2.840	2.630	2.680	2.652	42,065,250
2024-06-07	2.950	3.010	2.820	2.840	2.811	18,875,600
2024-06-06	2.820	2.950	2.800	2.920	2.890	36,456,910
2024-06-05	2.940	2.940	2.780	2.820	2.791	36,065,000
2024-06-04	3.090	3.090	2.940	2.940	2.910	26,760,000
2024-06-03	2.940	3.090	2.910	3.030	2.999	25,373,500
2024-05-31	2.870	2.960	2.800	2.950	2.919	27,053,380
2024-05-30	2.960	2.960	2.800	2.820	2.791	21,110,100
2024-05-29	2.780	2.970	2.750	2.960	2.929	29,971,700
2024-05-28	2.760	2.830	2.740	2.770	2.741	18,099,500
2024-05-27	2.680	2.770	2.660	2.750	2.722	20,525,000
2024-05-24	2.630	2.710	2.620	2.660	2.632	18,367,000
2024-05-23	2.710	2.740	2.620	2.680	2.652	35,350,900
2024-05-22	2.850	2.970	2.700	2.740	2.712	33,762,304
2024-05-21	2.800	2.830	2.690	2.810	2.781	32,668,300
2024-05-20	2.740	2.840	2.680	2.770	2.741	30,179,200
2024-05-17	2.590	2.720	2.480	2.640	2.613	38,804,800

← NewerPage 10 of 21 · 1,229 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.