CGN Mining Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	0.880	0.930	0.880	0.920	0.911	13,380,300
2023-02-21	0.910	0.910	0.870	0.880	0.871	9,369,000
2023-02-20	0.900	0.910	0.880	0.900	0.891	2,400,000
2023-02-17	0.890	0.900	0.870	0.890	0.881	2,725,000
2023-02-16	0.900	0.920	0.880	0.890	0.881	6,730,000
2023-02-15	0.890	0.900	0.870	0.890	0.881	11,360,300
2023-02-14	0.910	0.920	0.870	0.890	0.881	20,460,000
2023-02-13	0.920	0.930	0.890	0.900	0.891	11,963,000
2023-02-10	0.940	0.950	0.900	0.930	0.920	13,578,299
2023-02-09	0.940	0.960	0.920	0.940	0.930	10,386,700
2023-02-08	0.960	0.990	0.930	0.940	0.930	25,992,500
2023-02-07	0.920	0.950	0.900	0.950	0.940	19,057,100
2023-02-06	0.960	0.960	0.900	0.910	0.901	12,775,100
2023-02-03	1.040	1.040	0.950	0.960	0.950	27,575,000
2023-02-02	1.030	1.050	1.010	1.030	1.019	14,266,000
2023-02-01	1.000	1.040	0.980	1.030	1.019	31,825,000
2023-01-31	1.010	1.020	0.970	0.990	0.980	20,827,000
2023-01-30	1.070	1.070	0.990	1.010	1.000	15,076,200
2023-01-27	1.060	1.070	1.030	1.070	1.059	21,072,000
2023-01-26	1.000	1.090	1.000	1.070	1.059	35,903,700
2023-01-20	0.990	1.000	0.950	0.980	0.970	7,261,600
2023-01-19	0.950	0.990	0.920	0.970	0.960	8,195,000
2023-01-18	0.940	1.000	0.940	0.960	0.950	6,591,400
2023-01-17	0.940	0.960	0.920	0.940	0.930	5,403,000
2023-01-16	0.920	0.950	0.900	0.940	0.930	11,252,500
2023-01-13	0.970	0.970	0.900	0.910	0.901	17,317,600
2023-01-12	1.000	1.000	0.930	0.960	0.950	13,420,800
2023-01-11	0.940	1.020	0.940	0.980	0.970	16,711,500
2023-01-10	0.970	0.970	0.930	0.940	0.930	8,678,000
2023-01-09	0.900	0.960	0.860	0.960	0.950	21,503,500
2023-01-06	0.840	0.890	0.830	0.890	0.881	15,320,000
2023-01-05	0.840	0.860	0.820	0.830	0.821	6,365,000
2023-01-04	0.810	0.840	0.810	0.840	0.831	6,859,000
2023-01-03	0.810	0.830	0.790	0.810	0.802	3,221,500
2022-12-30	0.830	0.830	0.810	0.810	0.802	1,020,000
2022-12-29	0.830	0.830	0.810	0.820	0.812	1,010,000
2022-12-28	0.810	0.840	0.810	0.830	0.821	11,149,000
2022-12-23	0.790	0.800	0.780	0.790	0.782	2,103,600
2022-12-22	0.800	0.810	0.790	0.800	0.792	2,067,400
2022-12-21	0.800	0.800	0.780	0.790	0.782	4,111,600
2022-12-20	0.800	0.810	0.780	0.790	0.782	6,318,000
2022-12-19	0.820	0.820	0.790	0.800	0.792	3,085,000
2022-12-16	0.810	0.820	0.800	0.820	0.812	2,216,000
2022-12-15	0.820	0.830	0.810	0.810	0.802	1,235,400
2022-12-14	0.810	0.840	0.810	0.830	0.821	1,476,000
2022-12-13	0.810	0.830	0.800	0.820	0.812	4,097,200
2022-12-12	0.840	0.860	0.800	0.810	0.802	6,617,400
2022-12-09	0.820	0.860	0.810	0.850	0.841	9,200,000
2022-12-08	0.780	0.830	0.780	0.820	0.812	4,261,000
2022-12-07	0.800	0.820	0.780	0.780	0.772	5,400,200
2022-12-06	0.820	0.830	0.800	0.800	0.792	5,055,600
2022-12-05	0.830	0.830	0.810	0.830	0.821	4,166,926
2022-12-02	0.830	0.840	0.810	0.810	0.802	5,976,926
2022-12-01	0.840	0.860	0.810	0.820	0.812	6,784,000
2022-11-30	0.790	0.840	0.790	0.830	0.821	6,870,000
2022-11-29	0.800	0.820	0.790	0.800	0.792	4,352,600
2022-11-28	0.780	0.800	0.770	0.800	0.792	6,746,600
2022-11-25	0.800	0.810	0.760	0.800	0.792	9,880,000
2022-11-24	0.840	0.840	0.800	0.810	0.802	3,210,000
2022-11-23	0.790	0.850	0.790	0.840	0.831	6,732,400

← NewerPage 16 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.