CGN Mining Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	0.860	0.880	0.850	0.850	0.841	5,400,000
2023-05-22	0.850	0.860	0.840	0.850	0.841	2,540,000
2023-05-19	0.850	0.860	0.840	0.850	0.841	2,335,000
2023-05-18	0.870	0.880	0.860	0.860	0.851	2,440,000
2023-05-17	0.860	0.880	0.850	0.860	0.851	2,700,000
2023-05-16	0.870	0.880	0.850	0.870	0.861	6,515,000
2023-05-15	0.850	0.880	0.840	0.880	0.871	5,940,000
2023-05-12	0.860	0.860	0.830	0.850	0.841	4,169,000
2023-05-11	0.860	0.880	0.860	0.870	0.861	2,590,000
2023-05-10	0.850	0.870	0.850	0.860	0.851	6,255,610
2023-05-09	0.850	0.850	0.830	0.840	0.831	1,775,000
2023-05-08	0.840	0.870	0.840	0.840	0.831	8,123,650
2023-05-05	0.840	0.840	0.820	0.820	0.812	970,000
2023-05-04	0.820	0.840	0.820	0.840	0.831	2,779,500
2023-05-03	0.830	0.840	0.820	0.820	0.812	2,946,600
2023-05-02	0.850	0.850	0.830	0.840	0.831	2,540,000
2023-04-28	0.830	0.850	0.830	0.850	0.841	6,555,000
2023-04-27	0.820	0.840	0.820	0.830	0.821	2,010,000
2023-04-26	0.810	0.840	0.810	0.830	0.821	2,970,000
2023-04-25	0.840	0.840	0.810	0.820	0.812	8,735,000
2023-04-24	0.830	0.850	0.830	0.840	0.831	3,200,000
2023-04-21	0.840	0.850	0.830	0.830	0.821	2,545,000
2023-04-20	0.850	0.860	0.840	0.850	0.841	3,872,000
2023-04-19	0.880	0.890	0.850	0.850	0.841	7,091,800
2023-04-18	0.860	0.890	0.860	0.880	0.871	2,506,300
2023-04-17	0.890	0.890	0.860	0.870	0.861	6,921,000
2023-04-14	0.870	0.930	0.860	0.890	0.881	12,955,000
2023-04-13	0.830	0.880	0.830	0.870	0.861	5,692,000
2023-04-12	0.840	0.860	0.830	0.840	0.831	3,792,000
2023-04-11	0.830	0.840	0.820	0.840	0.831	2,360,300
2023-04-06	0.840	0.850	0.820	0.830	0.821	3,394,000
2023-04-04	0.830	0.850	0.810	0.850	0.841	10,775,000
2023-04-03	0.830	0.850	0.820	0.830	0.821	10,335,000
2023-03-31	0.850	0.870	0.830	0.830	0.821	7,752,800
2023-03-30	0.840	0.850	0.830	0.850	0.841	3,445,000
2023-03-29	0.860	0.870	0.840	0.850	0.841	5,180,400
2023-03-28	0.850	0.860	0.840	0.850	0.841	6,290,000
2023-03-27	0.870	0.880	0.840	0.840	0.831	14,315,000
2023-03-24	0.900	0.910	0.860	0.870	0.861	12,970,000
2023-03-23	0.890	0.930	0.890	0.910	0.901	19,545,000
2023-03-22	0.890	0.920	0.890	0.890	0.881	5,835,000
2023-03-21	0.890	0.900	0.880	0.890	0.881	4,760,000
2023-03-20	0.900	0.930	0.880	0.880	0.871	18,185,000
2023-03-17	0.870	0.890	0.860	0.890	0.881	6,475,000
2023-03-16	0.860	0.870	0.850	0.860	0.851	10,031,537
2023-03-15	0.880	0.890	0.860	0.870	0.861	6,557,100
2023-03-14	0.910	0.910	0.860	0.870	0.861	7,600,000
2023-03-13	0.860	0.910	0.850	0.910	0.901	8,995,400
2023-03-10	0.880	0.890	0.860	0.860	0.851	7,100,000
2023-03-09	0.880	0.890	0.880	0.890	0.881	3,360,100
2023-03-08	0.900	0.940	0.890	0.890	0.881	5,970,000
2023-03-07	0.910	0.970	0.910	0.910	0.901	6,590,000
2023-03-06	0.900	0.930	0.900	0.920	0.911	4,830,000
2023-03-03	0.910	0.910	0.860	0.890	0.881	19,460,000
2023-03-02	0.900	0.910	0.880	0.910	0.901	4,282,000
2023-03-01	0.930	0.930	0.900	0.900	0.891	6,140,000
2023-02-28	0.860	0.930	0.850	0.930	0.920	24,450,000
2023-02-27	0.950	0.950	0.850	0.850	0.841	46,611,000
2023-02-24	1.010	1.050	0.970	0.990	0.980	16,243,000
2023-02-23	0.920	1.030	0.920	1.020	1.009	33,100,000

← NewerPage 15 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.