CGN Mining Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-16	2.600	2.670	2.550	2.590	2.563	51,018,700
2024-05-14	2.380	2.570	2.370	2.550	2.524	41,277,450
2024-05-13	2.350	2.440	2.330	2.430	2.405	20,047,000
2024-05-10	2.340	2.420	2.300	2.380	2.355	18,942,198
2024-05-09	2.210	2.330	2.210	2.330	2.306	24,320,025
2024-05-08	2.320	2.320	2.190	2.220	2.197	24,943,584
2024-05-07	2.440	2.470	2.290	2.340	2.316	55,300,000
2024-05-06	2.240	2.300	2.220	2.290	2.266	39,526,782
2024-05-03	2.090	2.300	2.070	2.270	2.247	65,369,796
2024-05-02	2.040	2.090	2.000	2.020	1.999	26,630,000
2024-04-30	1.990	2.050	1.990	2.050	2.029	27,397,300
2024-04-29	1.980	2.000	1.940	1.970	1.950	12,580,000
2024-04-26	2.020	2.050	1.940	1.950	1.930	25,095,000
2024-04-25	2.040	2.070	2.000	2.020	1.999	12,865,000
2024-04-24	2.020	2.080	2.000	2.040	2.019	19,202,500
2024-04-23	2.010	2.030	1.970	2.000	1.979	18,142,300
2024-04-22	2.050	2.050	1.950	2.020	1.999	25,545,000
2024-04-19	1.960	2.060	1.960	2.050	2.029	30,391,570
2024-04-18	1.940	2.010	1.890	1.960	1.940	33,992,568
2024-04-17	1.950	1.970	1.880	1.930	1.910	26,200,000
2024-04-16	2.050	2.080	1.970	1.990	1.969	24,357,938
2024-04-15	2.070	2.100	2.010	2.080	2.058	31,577,100
2024-04-12	2.060	2.100	2.030	2.080	2.058	14,526,000
2024-04-11	1.970	2.100	1.970	2.060	2.039	39,520,400
2024-04-10	1.910	1.990	1.900	1.960	1.940	29,799,100
2024-04-09	1.940	1.940	1.850	1.920	1.900	25,068,500
2024-04-08	1.960	1.980	1.920	1.940	1.920	25,400,000
2024-04-05	1.990	2.010	1.860	1.930	1.910	20,581,800
2024-04-03	1.910	1.950	1.860	1.940	1.920	41,925,900
2024-04-02	1.810	1.910	1.810	1.880	1.861	68,300,000
2024-03-28	1.750	1.820	1.690	1.730	1.712	103,490,000
2024-03-27	1.690	1.750	1.660	1.750	1.732	25,930,000
2024-03-26	1.700	1.750	1.690	1.690	1.673	29,688,100
2024-03-25	1.660	1.770	1.620	1.720	1.702	44,584,457
2024-03-22	1.610	1.680	1.520	1.650	1.633	61,245,000
2024-03-21	1.670	1.710	1.630	1.650	1.633	32,225,000
2024-03-20	1.590	1.660	1.560	1.640	1.623	43,532,000
2024-03-19	1.560	1.620	1.560	1.590	1.574	25,390,000
2024-03-18	1.550	1.600	1.530	1.560	1.544	51,610,000
2024-03-15	1.490	1.590	1.490	1.530	1.514	111,084,000
2024-03-14	1.530	1.570	1.460	1.490	1.475	69,385,000
2024-03-13	1.570	1.620	1.550	1.580	1.564	37,230,000
2024-03-12	1.640	1.670	1.520	1.570	1.554	100,411,900
2024-03-11	1.830	1.890	1.620	1.640	1.623	108,606,200
2024-03-08	1.880	1.950	1.870	1.930	1.910	54,323,200
2024-03-07	1.860	1.880	1.800	1.810	1.791	24,307,000
2024-03-06	1.830	1.860	1.800	1.860	1.841	12,140,000
2024-03-05	1.890	1.900	1.810	1.830	1.811	27,557,940
2024-03-04	1.850	1.940	1.840	1.930	1.910	24,574,363
2024-03-01	1.880	1.890	1.820	1.820	1.801	32,518,100
2024-02-29	1.920	1.940	1.860	1.910	1.890	43,218,779
2024-02-28	1.880	1.960	1.830	1.950	1.930	25,251,864
2024-02-27	1.900	1.920	1.820	1.840	1.821	34,555,000
2024-02-26	2.020	2.020	1.880	1.880	1.861	38,392,740
2024-02-23	2.050	2.090	2.010	2.050	2.029	24,518,700
2024-02-22	2.000	2.080	1.970	2.070	2.049	19,125,000
2024-02-21	2.020	2.050	1.960	2.010	1.989	14,942,000
2024-02-20	2.100	2.120	2.010	2.040	2.019	18,095,025
2024-02-19	1.990	2.100	1.920	2.090	2.068	36,615,000
2024-02-16	1.910	2.020	1.910	2.010	1.989	12,352,853

← NewerPage 11 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.