CGN Mining Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	0.860	0.870	0.850	0.860	0.851	2,899,000
2023-08-17	0.880	0.890	0.850	0.860	0.851	4,476,000
2023-08-16	0.890	0.920	0.880	0.900	0.891	20,003,500
2023-08-15	0.830	0.910	0.820	0.910	0.901	25,930,000
2023-08-14	0.830	0.830	0.800	0.830	0.821	8,570,000
2023-08-11	0.870	0.890	0.810	0.830	0.821	51,754,700
2023-08-10	0.890	0.940	0.890	0.940	0.930	22,297,500
2023-08-09	0.880	0.890	0.870	0.890	0.881	2,875,000
2023-08-08	0.890	0.900	0.870	0.890	0.881	2,635,000
2023-08-07	0.880	0.890	0.870	0.890	0.881	3,755,000
2023-08-04	0.900	0.900	0.880	0.880	0.871	3,755,000
2023-08-03	0.890	0.900	0.880	0.900	0.891	8,490,000
2023-08-02	0.890	0.910	0.870	0.900	0.891	10,829,000
2023-08-01	0.900	0.920	0.870	0.880	0.871	10,714,000
2023-07-31	0.880	0.890	0.860	0.880	0.871	44,491,000
2023-07-28	0.860	0.880	0.850	0.870	0.861	8,415,000
2023-07-27	0.860	0.880	0.850	0.880	0.871	15,540,000
2023-07-26	0.820	0.860	0.820	0.860	0.851	11,230,000
2023-07-25	0.800	0.830	0.790	0.820	0.812	6,745,000
2023-07-24	0.800	0.800	0.780	0.780	0.772	2,221,000
2023-07-21	0.810	0.810	0.790	0.800	0.792	7,156,000
2023-07-20	0.810	0.820	0.800	0.800	0.792	6,099,000
2023-07-19	0.810	0.840	0.800	0.810	0.802	4,935,000
2023-07-18	0.810	0.820	0.790	0.820	0.812	2,062,600
2023-07-14	0.830	0.840	0.800	0.810	0.802	14,386,800
2023-07-13	0.820	0.840	0.810	0.820	0.812	4,900,100
2023-07-12	0.820	0.820	0.800	0.810	0.802	3,355,100
2023-07-11	0.810	0.830	0.810	0.810	0.802	3,070,600
2023-07-10	0.810	0.820	0.800	0.820	0.812	3,666,000
2023-07-07	0.800	0.810	0.780	0.800	0.792	8,190,200
2023-07-06	0.800	0.810	0.800	0.810	0.802	2,550,000
2023-07-05	0.830	0.830	0.800	0.800	0.792	8,025,000
2023-07-04	0.830	0.840	0.820	0.840	0.831	975,000
2023-07-03	0.820	0.850	0.810	0.840	0.831	4,590,000
2023-06-30	0.810	0.820	0.800	0.810	0.802	3,832,600
2023-06-29	0.800	0.810	0.790	0.810	0.802	5,535,000
2023-06-28	0.810	0.820	0.780	0.800	0.792	12,795,000
2023-06-27	0.820	0.840	0.810	0.810	0.802	8,290,000
2023-06-26	0.820	0.840	0.810	0.820	0.812	9,360,000
2023-06-23	0.830	0.840	0.810	0.830	0.821	9,177,900
2023-06-21	0.850	0.850	0.830	0.830	0.821	5,821,200
2023-06-20	0.860	0.870	0.850	0.850	0.841	3,955,000
2023-06-19	0.900	0.900	0.860	0.870	0.861	5,845,000
2023-06-16	0.890	0.910	0.880	0.900	0.891	4,265,000
2023-06-15	0.890	0.900	0.870	0.900	0.891	3,525,500
2023-06-14	0.910	0.910	0.890	0.890	0.881	5,595,055
2023-06-13	0.900	0.920	0.880	0.910	0.901	14,310,400
2023-06-12	0.880	0.890	0.860	0.870	0.861	6,880,000
2023-06-09	0.910	0.930	0.890	0.890	0.881	3,730,000
2023-06-08	0.880	0.920	0.870	0.910	0.901	7,695,000
2023-06-07	0.900	0.910	0.870	0.890	0.881	6,926,564
2023-06-06	0.900	0.930	0.890	0.900	0.891	5,625,000
2023-06-05	0.910	0.920	0.870	0.900	0.891	7,549,500
2023-06-02	0.850	0.930	0.850	0.910	0.901	31,124,114
2023-06-01	0.820	0.840	0.820	0.830	0.821	3,213,500
2023-05-31	0.820	0.830	0.800	0.820	0.812	12,810,000
2023-05-30	0.820	0.840	0.820	0.830	0.821	3,085,000
2023-05-29	0.820	0.830	0.810	0.820	0.812	5,670,000
2023-05-25	0.830	0.850	0.820	0.820	0.812	9,975,000
2023-05-24	0.840	0.860	0.840	0.840	0.831	3,100,000

← NewerPage 14 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.