CGN Mining Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	0.800	0.810	0.770	0.800	0.792	7,916,200
2022-05-31	0.750	0.810	0.750	0.810	0.802	19,533,400
2022-05-30	0.730	0.760	0.730	0.740	0.732	5,661,500
2022-05-27	0.730	0.750	0.710	0.740	0.732	6,240,000
2022-05-26	0.750	0.750	0.710	0.720	0.713	4,190,000
2022-05-25	0.710	0.770	0.700	0.740	0.732	8,020,000
2022-05-24	0.720	0.720	0.700	0.700	0.693	7,815,000
2022-05-23	0.740	0.740	0.710	0.720	0.713	6,145,000
2022-05-20	0.730	0.740	0.720	0.730	0.722	6,055,000
2022-05-19	0.720	0.730	0.710	0.730	0.722	6,300,600
2022-05-18	0.730	0.750	0.730	0.740	0.732	5,355,000
2022-05-17	0.720	0.740	0.720	0.730	0.722	3,090,000
2022-05-16	0.740	0.750	0.720	0.720	0.713	9,310,900
2022-05-13	0.730	0.740	0.720	0.720	0.713	4,622,200
2022-05-12	0.740	0.750	0.720	0.720	0.713	11,210,000
2022-05-11	0.750	0.760	0.740	0.750	0.742	8,600,000
2022-05-10	0.760	0.770	0.730	0.750	0.742	16,898,200
2022-05-06	0.760	0.800	0.760	0.800	0.792	13,780,200
2022-05-05	0.810	0.810	0.780	0.810	0.802	3,985,000
2022-05-04	0.810	0.810	0.780	0.790	0.782	2,577,000
2022-05-03	0.780	0.810	0.740	0.810	0.802	12,797,000
2022-04-29	0.790	0.820	0.770	0.780	0.772	15,185,000
2022-04-28	0.800	0.800	0.770	0.780	0.772	10,915,000
2022-04-27	0.740	0.820	0.740	0.800	0.792	15,081,500
2022-04-26	0.810	0.810	0.760	0.760	0.752	14,837,600
2022-04-25	0.860	0.860	0.760	0.780	0.772	52,727,000
2022-04-22	0.860	0.910	0.830	0.880	0.871	17,346,200
2022-04-21	1.030	1.090	0.860	0.890	0.881	73,187,000
2022-04-20	0.980	1.050	0.960	0.990	0.980	31,386,600
2022-04-19	0.970	1.000	0.950	0.980	0.970	27,966,000
2022-04-14	0.950	1.030	0.950	1.000	0.990	48,082,200
2022-04-13	0.880	0.940	0.870	0.930	0.920	21,329,600
2022-04-12	0.840	0.880	0.830	0.880	0.871	8,571,800
2022-04-11	0.890	0.960	0.840	0.840	0.831	40,944,000
2022-04-08	0.850	0.910	0.830	0.910	0.901	46,919,000
2022-04-07	0.840	0.840	0.790	0.810	0.802	8,865,000
2022-04-06	0.820	0.840	0.820	0.840	0.831	10,710,000
2022-04-04	0.810	0.830	0.800	0.810	0.802	5,697,600
2022-04-01	0.840	0.840	0.800	0.800	0.792	6,488,651
2022-03-31	0.800	0.860	0.800	0.860	0.851	30,272,400
2022-03-30	0.760	0.810	0.750	0.790	0.782	10,690,000
2022-03-29	0.770	0.790	0.740	0.750	0.742	31,791,800
2022-03-28	0.800	0.810	0.770	0.770	0.762	8,235,000
2022-03-25	0.820	0.840	0.790	0.800	0.792	8,510,000
2022-03-24	0.850	0.850	0.810	0.820	0.812	9,598,400
2022-03-23	0.850	0.860	0.820	0.860	0.851	11,223,730
2022-03-22	0.830	0.850	0.820	0.840	0.831	15,724,000
2022-03-21	0.820	0.820	0.790	0.800	0.792	5,207,250
2022-03-18	0.800	0.860	0.790	0.820	0.812	33,800,200
2022-03-17	0.750	0.770	0.740	0.770	0.762	13,270,000
2022-03-16	0.740	0.750	0.710	0.740	0.732	22,504,500
2022-03-15	0.770	0.800	0.710	0.720	0.713	29,358,400
2022-03-14	0.920	0.920	0.790	0.800	0.792	30,660,000
2022-03-11	0.940	0.970	0.900	0.950	0.940	19,037,600
2022-03-10	0.900	0.960	0.870	0.960	0.950	45,955,400
2022-03-09	0.840	0.930	0.840	0.870	0.861	43,776,000
2022-03-08	0.830	0.850	0.810	0.830	0.821	24,436,000
2022-03-07	0.800	0.810	0.770	0.800	0.792	11,998,000
2022-03-04	0.880	0.880	0.790	0.800	0.792	44,041,000
2022-03-03	0.900	0.950	0.900	0.950	0.940	24,276,200

← NewerPage 19 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.