CGN Mining Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	1.040	1.060	1.020	1.050	1.039	24,125,800
2022-08-25	1.000	1.090	0.990	1.080	1.069	60,322,300
2022-08-24	0.980	1.000	0.960	0.990	0.980	8,630,000
2022-08-23	0.980	1.040	0.970	0.970	0.960	32,643,100
2022-08-22	0.980	1.010	0.960	0.980	0.970	16,438,800
2022-08-19	0.970	1.020	0.940	0.990	0.980	31,249,698
2022-08-18	0.890	0.990	0.890	0.960	0.950	52,599,900
2022-08-17	0.890	0.900	0.860	0.880	0.871	7,457,000
2022-08-16	0.850	0.880	0.830	0.880	0.871	5,990,800
2022-08-15	0.880	0.880	0.830	0.850	0.841	6,795,800
2022-08-12	0.900	0.950	0.850	0.870	0.861	49,951,600
2022-08-11	0.800	0.810	0.790	0.810	0.802	2,560,800
2022-08-10	0.810	0.810	0.780	0.790	0.782	3,256,600
2022-08-09	0.780	0.820	0.780	0.810	0.802	3,297,600
2022-08-08	0.790	0.790	0.780	0.780	0.772	930,800
2022-08-05	0.790	0.790	0.770	0.790	0.782	2,019,900
2022-08-04	0.780	0.780	0.760	0.780	0.772	2,937,400
2022-08-03	0.780	0.800	0.770	0.780	0.772	2,970,000
2022-08-02	0.820	0.820	0.760	0.780	0.772	6,657,500
2022-08-01	0.830	0.850	0.820	0.840	0.831	7,610,000
2022-07-29	0.830	0.840	0.810	0.840	0.831	17,423,800
2022-07-28	0.800	0.830	0.800	0.830	0.821	13,502,300
2022-07-27	0.790	0.810	0.780	0.790	0.782	3,149,700
2022-07-26	0.810	0.820	0.780	0.790	0.782	5,268,000
2022-07-25	0.800	0.820	0.790	0.810	0.802	6,805,100
2022-07-22	0.820	0.820	0.780	0.790	0.782	11,915,000
2022-07-21	0.820	0.830	0.810	0.830	0.821	7,891,400
2022-07-20	0.820	0.830	0.770	0.820	0.812	16,065,600
2022-07-19	0.790	0.800	0.770	0.790	0.782	6,143,600
2022-07-18	0.770	0.790	0.760	0.790	0.782	8,420,000
2022-07-15	0.730	0.800	0.720	0.750	0.742	14,993,600
2022-07-14	0.730	0.740	0.720	0.730	0.722	6,766,400
2022-07-13	0.730	0.740	0.720	0.730	0.722	4,912,000
2022-07-12	0.740	0.750	0.720	0.740	0.732	5,138,530
2022-07-11	0.750	0.750	0.720	0.740	0.732	6,555,000
2022-07-08	0.750	0.760	0.730	0.750	0.742	5,029,200
2022-07-07	0.730	0.750	0.710	0.740	0.732	11,659,500
2022-07-06	0.740	0.740	0.710	0.720	0.713	12,144,700
2022-07-05	0.730	0.750	0.720	0.740	0.732	5,950,000
2022-07-04	0.730	0.740	0.720	0.730	0.722	6,225,000
2022-06-30	0.760	0.760	0.730	0.730	0.722	9,361,200
2022-06-29	0.750	0.760	0.740	0.760	0.752	8,903,000
2022-06-28	0.780	0.780	0.760	0.760	0.752	2,845,000
2022-06-27	0.750	0.770	0.750	0.770	0.762	8,313,900
2022-06-24	0.740	0.750	0.740	0.740	0.732	4,225,100
2022-06-23	0.740	0.750	0.740	0.740	0.732	2,859,200
2022-06-22	0.770	0.770	0.740	0.740	0.732	3,364,200
2022-06-21	0.750	0.770	0.740	0.760	0.752	7,172,500
2022-06-20	0.740	0.760	0.740	0.760	0.752	3,560,000
2022-06-17	0.740	0.770	0.740	0.740	0.732	3,255,000
2022-06-16	0.750	0.760	0.730	0.760	0.752	15,833,400
2022-06-15	0.750	0.770	0.740	0.750	0.742	9,009,300
2022-06-14	0.750	0.760	0.730	0.740	0.732	9,391,300
2022-06-13	0.810	0.810	0.730	0.760	0.752	19,397,000
2022-06-10	0.810	0.830	0.800	0.830	0.821	4,555,000
2022-06-09	0.820	0.840	0.810	0.820	0.812	1,935,000
2022-06-08	0.800	0.850	0.800	0.830	0.821	19,467,500
2022-06-07	0.780	0.790	0.760	0.760	0.752	3,730,000
2022-06-06	0.810	0.810	0.780	0.790	0.782	3,391,800
2022-06-02	0.780	0.810	0.780	0.810	0.802	5,240,000

← NewerPage 18 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.