CGN Mining Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	1.540	1.540	1.450	1.500	1.484	20,920,000
2023-11-15	1.550	1.590	1.500	1.540	1.524	24,622,500
2023-11-14	1.520	1.540	1.480	1.500	1.484	25,275,000
2023-11-13	1.390	1.510	1.390	1.500	1.484	37,418,700
2023-11-10	1.360	1.420	1.360	1.380	1.366	16,035,000
2023-11-09	1.340	1.380	1.310	1.350	1.336	13,469,137
2023-11-08	1.390	1.390	1.340	1.340	1.326	14,433,500
2023-11-07	1.350	1.390	1.330	1.380	1.366	11,441,200
2023-11-06	1.400	1.400	1.340	1.380	1.366	20,751,399
2023-11-03	1.420	1.450	1.400	1.410	1.395	14,715,000
2023-11-02	1.360	1.430	1.360	1.390	1.376	14,353,500
2023-11-01	1.340	1.440	1.290	1.380	1.366	45,610,500
2023-10-31	1.280	1.330	1.280	1.280	1.267	8,805,000
2023-10-30	1.280	1.320	1.250	1.280	1.267	24,418,000
2023-10-27	1.360	1.360	1.280	1.310	1.296	28,110,000
2023-10-26	1.340	1.390	1.330	1.380	1.366	14,001,690
2023-10-25	1.330	1.380	1.310	1.340	1.326	18,595,000
2023-10-24	1.270	1.350	1.270	1.320	1.306	25,402,000
2023-10-20	1.250	1.290	1.220	1.270	1.257	28,714,500
2023-10-19	1.210	1.240	1.200	1.240	1.227	13,745,000
2023-10-18	1.270	1.310	1.220	1.240	1.227	22,786,000
2023-10-17	1.320	1.330	1.250	1.260	1.247	15,505,000
2023-10-16	1.310	1.330	1.280	1.310	1.296	11,950,000
2023-10-13	1.310	1.370	1.300	1.310	1.296	19,355,000
2023-10-12	1.310	1.350	1.260	1.330	1.316	29,494,560
2023-10-11	1.360	1.410	1.280	1.320	1.306	30,882,500
2023-10-10	1.380	1.400	1.320	1.350	1.336	30,660,000
2023-10-09	1.440	1.450	1.330	1.380	1.366	21,678,700
2023-10-06	1.330	1.380	1.330	1.380	1.366	11,625,000
2023-10-05	1.270	1.350	1.270	1.300	1.287	9,347,000
2023-10-04	1.340	1.360	1.250	1.290	1.277	27,990,000
2023-10-03	1.450	1.450	1.330	1.370	1.356	31,120,000
2023-09-29	1.420	1.530	1.420	1.530	1.514	64,060,000
2023-09-28	1.410	1.470	1.380	1.390	1.376	30,861,000
2023-09-27	1.370	1.460	1.370	1.420	1.405	43,351,000
2023-09-26	1.290	1.450	1.260	1.420	1.405	132,761,500
2023-09-25	1.200	1.270	1.180	1.270	1.257	34,599,000
2023-09-22	1.170	1.180	1.140	1.180	1.168	15,300,000
2023-09-21	1.200	1.230	1.170	1.180	1.168	21,445,000
2023-09-20	1.160	1.250	1.150	1.220	1.207	46,742,014
2023-09-19	1.130	1.180	1.120	1.170	1.158	21,602,000
2023-09-18	1.180	1.230	1.110	1.130	1.118	49,480,774
2023-09-15	1.180	1.200	1.160	1.190	1.178	35,260,000
2023-09-14	1.080	1.200	1.080	1.160	1.148	73,506,500
2023-09-13	1.060	1.090	1.040	1.070	1.059	15,121,000
2023-09-12	1.100	1.110	1.040	1.050	1.039	23,618,000
2023-09-11	1.040	1.120	1.030	1.100	1.089	23,612,000
2023-09-07	1.060	1.070	1.020	1.040	1.029	18,861,500
2023-09-06	1.000	1.140	0.940	1.060	1.049	51,260,500
2023-09-05	1.000	1.060	0.980	1.000	0.990	39,853,000
2023-09-04	0.940	0.980	0.930	0.970	0.960	31,005,000
2023-08-31	0.900	0.920	0.900	0.920	0.911	5,950,000
2023-08-30	0.900	0.910	0.890	0.900	0.891	5,460,700
2023-08-29	0.890	0.900	0.880	0.900	0.891	4,230,000
2023-08-28	0.880	0.900	0.860	0.890	0.881	9,584,000
2023-08-25	0.900	0.900	0.870	0.870	0.861	8,055,000
2023-08-24	0.910	0.940	0.890	0.910	0.901	17,070,000
2023-08-23	0.930	0.930	0.890	0.910	0.901	12,840,000
2023-08-22	0.940	0.940	0.910	0.940	0.930	23,688,900
2023-08-21	0.870	0.930	0.860	0.930	0.920	22,823,500

← NewerPage 13 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.