CGN Mining Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	2.340	2.390	2.310	2.390	2.390	19,800,000
2026-07-28	2.450	2.480	2.300	2.340	2.340	26,624,039
2026-07-27	2.450	2.510	2.430	2.470	2.470	19,476,977
2026-07-24	2.460	2.500	2.400	2.450	2.450	28,665,418
2026-07-23	2.500	2.580	2.450	2.530	2.530	31,848,164
2026-07-22	2.330	2.570	2.290	2.480	2.480	91,114,062
2026-07-21	2.170	2.300	2.170	2.270	2.270	28,405,820
2026-07-20	2.130	2.180	2.100	2.170	2.170	21,207,039
2026-07-17	2.260	2.260	2.070	2.130	2.130	63,129,656
2026-07-16	2.300	2.350	2.260	2.290	2.290	37,049,113
2026-07-15	2.390	2.390	2.280	2.320	2.320	50,647,449
2026-07-14	2.310	2.380	2.220	2.360	2.360	53,900,215
2026-07-13	2.440	2.440	2.270	2.310	2.310	51,835,312
2026-07-10	2.480	2.590	2.420	2.430	2.430	42,389,379
2026-07-09	2.500	2.500	2.380	2.470	2.470	23,645,859
2026-07-08	2.450	2.520	2.420	2.500	2.500	32,989,223
2026-07-07	2.660	2.660	2.490	2.520	2.520	27,680,443
2026-07-06	2.590	2.710	2.510	2.660	2.660	34,140,000
2026-07-03	2.440	2.590	2.440	2.590	2.590	37,450,000
2026-07-02	2.430	2.500	2.410	2.430	2.430	20,885,641
2026-06-30	2.520	2.520	2.380	2.440	2.440	37,070,512
2026-06-29	2.530	2.550	2.430	2.520	2.520	35,511,199
2026-06-26	2.540	2.540	2.430	2.520	2.520	53,245,367
2026-06-25	2.700	2.700	2.550	2.590	2.590	37,750,000
2026-06-24	2.700	2.740	2.660	2.710	2.710	25,067,750
2026-06-23	2.820	2.820	2.630	2.680	2.680	37,560,840
2026-06-22	2.900	2.900	2.690	2.790	2.776	58,751,383
2026-06-18	3.110	3.110	2.890	2.900	2.885	114,516,730
2026-06-17	3.050	3.110	3.020	3.040	3.025	41,755,000
2026-06-16	3.200	3.200	2.980	3.020	3.005	32,865,710
2026-06-15	3.000	3.170	2.980	3.100	3.084	61,606,080
2026-06-12	2.930	2.940	2.790	2.880	2.866	34,885,000
2026-06-11	2.650	2.850	2.630	2.820	2.806	44,914,000
2026-06-10	2.880	2.880	2.640	2.740	2.726	60,708,161
2026-06-09	2.850	2.980	2.750	2.910	2.895	43,728,566
2026-06-08	2.850	2.970	2.810	2.860	2.846	64,410,000
2026-06-05	3.090	3.160	3.020	3.050	3.035	35,321,000
2026-06-04	3.400	3.400	3.090	3.090	3.075	81,838,366
2026-06-03	3.500	3.610	3.310	3.510	3.492	81,388,890
2026-06-02	3.280	3.350	3.230	3.280	3.264	27,341,322
2026-06-01	3.210	3.390	3.200	3.310	3.293	23,441,400
2026-05-29	3.240	3.310	3.180	3.210	3.194	29,050,000
2026-05-28	3.290	3.290	3.140	3.240	3.224	36,895,078
2026-05-27	3.390	3.430	3.230	3.270	3.254	25,052,437
2026-05-26	3.300	3.390	3.220	3.350	3.333	31,419,000
2026-05-22	3.270	3.320	3.200	3.300	3.283	25,530,220
2026-05-21	3.290	3.310	3.190	3.230	3.214	31,742,516
2026-05-20	3.240	3.250	3.160	3.240	3.224	28,555,210
2026-05-19	3.360	3.360	3.190	3.240	3.224	41,613,566
2026-05-18	3.440	3.440	3.310	3.360	3.343	56,440,100
2026-05-15	3.560	3.620	3.390	3.450	3.433	58,334,380
2026-05-14	3.790	3.810	3.560	3.580	3.562	72,259,418
2026-05-13	3.880	3.930	3.750	3.770	3.751	47,873,225
2026-05-12	3.990	4.090	3.940	3.960	3.940	24,700,000
2026-05-11	4.000	4.030	3.840	3.950	3.930	49,644,950
2026-05-08	3.900	4.080	3.840	4.040	4.020	39,891,980
2026-05-07	4.010	4.150	3.890	3.960	3.940	59,704,200
2026-05-06	3.950	3.950	3.700	3.880	3.861	68,188,040
2026-05-05	4.040	4.040	3.850	3.930	3.910	12,757,320
2026-05-04	3.890	4.120	3.890	4.050	4.030	13,081,300

← NewerPage 2 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.