CGN Mining Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	1.960	1.960	1.850	1.920	1.900	20,675,000
2024-02-14	1.930	1.980	1.890	1.950	1.930	19,890,500
2024-02-09	2.000	2.020	1.940	1.940	1.920	7,101,000
2024-02-08	1.970	2.080	1.940	2.040	2.019	16,347,800
2024-02-07	1.980	2.010	1.930	1.960	1.940	11,912,200
2024-02-06	1.930	2.000	1.880	1.960	1.940	20,030,508
2024-02-05	1.980	2.000	1.920	1.930	1.910	26,882,000
2024-02-02	2.100	2.120	1.980	2.020	1.999	56,687,027
2024-02-01	1.890	2.000	1.850	1.960	1.940	42,712,380
2024-01-31	1.880	1.950	1.860	1.880	1.861	74,847,280
2024-01-30	1.880	1.940	1.820	1.840	1.821	35,107,600
2024-01-29	1.910	1.930	1.860	1.870	1.851	15,205,000
2024-01-26	1.920	1.920	1.830	1.900	1.880	31,401,500
2024-01-25	1.920	1.960	1.890	1.960	1.940	27,960,000
2024-01-24	1.910	1.940	1.870	1.920	1.900	34,655,000
2024-01-23	1.850	1.890	1.790	1.860	1.841	34,150,000
2024-01-22	1.940	1.940	1.800	1.830	1.811	53,022,000
2024-01-19	1.990	1.990	1.870	1.940	1.920	20,446,000
2024-01-18	1.980	1.990	1.890	1.990	1.969	32,294,300
2024-01-17	2.050	2.050	1.950	2.000	1.979	43,573,200
2024-01-16	1.990	2.110	1.970	2.020	1.999	51,211,063
2024-01-15	1.970	2.070	1.950	1.990	1.969	78,934,000
2024-01-12	1.870	1.920	1.840	1.900	1.880	46,856,733
2024-01-11	1.740	1.880	1.720	1.860	1.841	57,915,800
2024-01-10	1.710	1.730	1.670	1.730	1.712	31,025,000
2024-01-09	1.620	1.690	1.620	1.660	1.643	9,932,000
2024-01-08	1.670	1.670	1.590	1.610	1.593	11,312,000
2024-01-05	1.630	1.710	1.620	1.660	1.643	25,720,000
2024-01-04	1.680	1.680	1.590	1.620	1.603	30,837,600
2024-01-03	1.700	1.730	1.660	1.670	1.653	23,098,480
2024-01-02	1.720	1.780	1.680	1.730	1.712	30,724,198
2023-12-29	1.690	1.750	1.660	1.720	1.702	14,764,000
2023-12-28	1.700	1.730	1.660	1.680	1.663	9,648,881
2023-12-27	1.780	1.790	1.640	1.710	1.692	35,050,000
2023-12-22	1.730	1.790	1.710	1.780	1.762	25,033,744
2023-12-21	1.640	1.730	1.630	1.720	1.702	13,200,000
2023-12-20	1.700	1.750	1.660	1.670	1.653	27,635,000
2023-12-19	1.720	1.740	1.640	1.730	1.712	16,897,548
2023-12-18	1.660	1.710	1.620	1.710	1.692	10,315,000
2023-12-15	1.660	1.730	1.660	1.670	1.653	32,876,988
2023-12-14	1.590	1.640	1.590	1.620	1.603	18,610,000
2023-12-13	1.570	1.640	1.570	1.620	1.603	15,615,000
2023-12-12	1.580	1.590	1.520	1.570	1.554	10,304,000
2023-12-11	1.540	1.600	1.540	1.580	1.564	15,870,000
2023-12-08	1.560	1.600	1.470	1.530	1.514	16,767,500
2023-12-07	1.630	1.630	1.420	1.600	1.583	79,460,000
2023-12-06	1.710	1.710	1.610	1.650	1.633	25,152,000
2023-12-05	1.700	1.720	1.690	1.710	1.692	12,733,500
2023-12-04	1.670	1.740	1.660	1.710	1.692	36,076,500
2023-12-01	1.630	1.700	1.630	1.660	1.643	17,923,000
2023-11-30	1.530	1.660	1.510	1.630	1.613	58,605,347
2023-11-29	1.600	1.600	1.520	1.550	1.534	21,763,000
2023-11-28	1.670	1.670	1.550	1.590	1.574	33,650,000
2023-11-27	1.610	1.700	1.600	1.670	1.653	15,920,000
2023-11-24	1.600	1.620	1.590	1.620	1.603	6,815,000
2023-11-23	1.610	1.610	1.570	1.600	1.583	7,779,600
2023-11-22	1.640	1.640	1.580	1.610	1.593	14,770,000
2023-11-21	1.610	1.670	1.600	1.660	1.643	41,687,606
2023-11-20	1.520	1.600	1.520	1.600	1.583	25,244,406
2023-11-17	1.510	1.590	1.490	1.500	1.484	32,170,000

← NewerPage 12 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.