CGN Mining Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	0.780	0.800	0.760	0.780	0.772	14,118,200
2022-11-21	0.790	0.790	0.760	0.790	0.782	5,333,200
2022-11-18	0.800	0.810	0.790	0.790	0.782	7,038,000
2022-11-17	0.830	0.840	0.780	0.800	0.792	14,302,000
2022-11-16	0.860	0.870	0.830	0.840	0.831	5,571,600
2022-11-15	0.850	0.870	0.830	0.860	0.851	9,672,400
2022-11-14	0.840	0.880	0.820	0.860	0.851	14,116,000
2022-11-11	0.840	0.840	0.810	0.830	0.821	7,590,000
2022-11-10	0.790	0.810	0.790	0.810	0.802	4,838,700
2022-11-09	0.850	0.860	0.790	0.790	0.782	8,137,700
2022-11-08	0.850	0.860	0.820	0.830	0.821	4,135,200
2022-11-07	0.810	0.860	0.810	0.840	0.831	10,070,000
2022-11-04	0.780	0.820	0.780	0.800	0.792	8,438,200
2022-11-03	0.760	0.780	0.740	0.780	0.772	7,203,500
2022-11-02	0.760	0.790	0.740	0.770	0.762	12,332,400
2022-11-01	0.730	0.760	0.730	0.760	0.752	15,571,600
2022-10-31	0.810	0.820	0.720	0.730	0.722	41,865,000
2022-10-28	0.830	0.850	0.780	0.800	0.792	17,041,800
2022-10-27	0.850	0.860	0.820	0.830	0.821	7,180,000
2022-10-26	0.810	0.850	0.800	0.840	0.831	12,926,600
2022-10-25	0.810	0.830	0.750	0.810	0.802	30,060,000
2022-10-24	0.850	0.850	0.800	0.810	0.802	13,925,000
2022-10-21	0.820	0.860	0.820	0.850	0.841	6,178,200
2022-10-20	0.860	0.860	0.800	0.810	0.802	17,481,400
2022-10-19	0.880	0.890	0.850	0.860	0.851	10,000,000
2022-10-18	0.860	0.900	0.840	0.880	0.871	16,630,800
2022-10-17	0.830	0.840	0.810	0.840	0.831	6,680,800
2022-10-14	0.820	0.870	0.820	0.840	0.831	10,469,000
2022-10-13	0.800	0.830	0.800	0.820	0.812	9,463,800
2022-10-12	0.830	0.830	0.790	0.800	0.792	13,063,600
2022-10-11	0.820	0.840	0.800	0.830	0.821	13,608,800
2022-10-10	0.880	0.900	0.820	0.820	0.812	27,750,000
2022-10-07	0.900	0.910	0.870	0.880	0.871	4,950,000
2022-10-06	0.960	0.960	0.890	0.900	0.891	13,675,000
2022-10-05	0.870	0.980	0.850	0.950	0.940	42,374,400
2022-10-03	0.890	0.890	0.830	0.840	0.831	21,540,000
2022-09-30	0.900	0.910	0.850	0.910	0.901	18,594,700
2022-09-29	0.920	0.920	0.870	0.900	0.891	33,625,000
2022-09-28	0.930	0.950	0.870	0.900	0.891	11,469,800
2022-09-27	0.900	0.940	0.880	0.920	0.911	9,093,200
2022-09-26	0.910	0.930	0.880	0.910	0.901	24,037,600
2022-09-23	1.030	1.030	0.910	0.940	0.930	38,212,400
2022-09-22	1.030	1.050	0.980	1.020	1.009	17,420,000
2022-09-21	1.040	1.050	1.010	1.030	1.019	18,262,400
2022-09-20	1.070	1.090	1.020	1.030	1.019	13,198,500
2022-09-19	1.070	1.110	1.030	1.050	1.039	14,539,200
2022-09-16	1.130	1.130	1.060	1.080	1.069	27,205,000
2022-09-15	1.200	1.220	1.070	1.140	1.128	57,391,600
2022-09-14	1.120	1.170	1.100	1.170	1.158	34,240,000
2022-09-13	1.190	1.190	1.140	1.150	1.138	24,510,601
2022-09-09	1.220	1.230	1.140	1.200	1.188	34,191,800
2022-09-08	1.100	1.200	1.060	1.200	1.188	63,184,300
2022-09-07	1.050	1.150	1.050	1.110	1.099	55,631,000
2022-09-06	1.000	1.070	0.990	1.070	1.059	36,250,000
2022-09-05	0.990	1.010	0.970	0.980	0.970	17,805,000
2022-09-02	1.010	1.030	0.960	0.980	0.970	19,899,500
2022-09-01	1.030	1.030	0.990	1.020	1.009	12,950,800
2022-08-31	1.040	1.080	1.010	1.030	1.019	47,588,100
2022-08-30	1.060	1.100	1.010	1.050	1.039	65,872,000
2022-08-29	1.020	1.020	0.960	1.010	1.000	30,348,600

← NewerPage 17 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.