CGN Mining Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	0.940	0.950	0.880	0.880	0.871	13,235,400
2022-03-01	0.930	0.960	0.870	0.950	0.940	32,184,749
2022-02-28	0.810	0.910	0.800	0.910	0.901	28,646,600
2022-02-25	0.780	0.820	0.770	0.820	0.812	6,805,400
2022-02-24	0.760	0.780	0.730	0.780	0.772	7,065,000
2022-02-23	0.750	0.780	0.750	0.770	0.762	2,789,000
2022-02-22	0.770	0.770	0.740	0.760	0.752	7,325,000
2022-02-21	0.790	0.790	0.760	0.780	0.772	1,310,000
2022-02-18	0.800	0.800	0.780	0.780	0.772	2,460,000
2022-02-17	0.800	0.800	0.780	0.800	0.792	2,041,000
2022-02-16	0.810	0.820	0.790	0.800	0.792	2,242,000
2022-02-15	0.790	0.830	0.780	0.810	0.802	5,613,200
2022-02-14	0.810	0.810	0.780	0.790	0.782	4,757,000
2022-02-11	0.840	0.840	0.800	0.810	0.802	4,640,000
2022-02-10	0.820	0.870	0.820	0.840	0.831	12,149,000
2022-02-09	0.770	0.790	0.770	0.780	0.772	5,713,000
2022-02-08	0.760	0.770	0.730	0.770	0.762	10,111,419
2022-02-07	0.750	0.780	0.750	0.770	0.762	4,106,000
2022-02-04	0.820	0.830	0.750	0.750	0.742	18,265,000
2022-01-31	0.790	0.820	0.780	0.820	0.812	1,873,000
2022-01-28	0.780	0.790	0.770	0.790	0.782	2,865,000
2022-01-27	0.800	0.800	0.770	0.780	0.772	4,455,000
2022-01-26	0.830	0.830	0.780	0.800	0.792	7,140,000
2022-01-25	0.800	0.840	0.780	0.840	0.831	5,145,000
2022-01-24	0.840	0.840	0.800	0.810	0.802	4,410,000
2022-01-21	0.840	0.860	0.800	0.840	0.831	7,065,000
2022-01-20	0.870	0.890	0.820	0.840	0.831	10,940,000
2022-01-19	0.810	0.890	0.810	0.890	0.881	7,439,000
2022-01-18	0.840	0.850	0.810	0.820	0.812	5,099,000
2022-01-17	0.860	0.860	0.840	0.840	0.831	3,155,000
2022-01-14	0.860	0.890	0.860	0.860	0.851	1,910,000
2022-01-13	0.880	0.890	0.860	0.890	0.881	6,610,000
2022-01-12	0.910	0.910	0.880	0.890	0.881	7,725,000
2022-01-11	0.890	0.920	0.880	0.920	0.911	6,665,600
2022-01-10	0.900	0.900	0.880	0.900	0.891	9,797,000
2022-01-07	0.900	0.900	0.870	0.890	0.881	7,870,000
2022-01-06	0.900	0.940	0.870	0.910	0.901	30,735,600
2022-01-05	0.890	0.900	0.850	0.870	0.861	4,555,000
2022-01-04	0.870	0.890	0.860	0.890	0.881	8,093,000
2022-01-03	0.790	0.870	0.790	0.860	0.851	12,600,000
2021-12-31	0.740	0.780	0.740	0.780	0.772	5,785,000
2021-12-30	0.780	0.790	0.730	0.740	0.732	13,045,000
2021-12-29	0.830	0.830	0.780	0.780	0.772	9,855,000
2021-12-28	0.870	0.890	0.820	0.820	0.812	11,975,000
2021-12-24	0.850	0.890	0.850	0.880	0.871	1,750,000
2021-12-23	0.840	0.860	0.830	0.850	0.841	4,865,000
2021-12-22	0.840	0.850	0.840	0.850	0.841	1,350,000
2021-12-21	0.810	0.840	0.810	0.830	0.821	3,750,000
2021-12-20	0.910	0.910	0.800	0.800	0.792	21,931,900
2021-12-17	0.880	0.900	0.870	0.900	0.891	4,005,000
2021-12-16	0.860	0.880	0.850	0.870	0.861	2,500,000
2021-12-15	0.830	0.860	0.830	0.840	0.831	4,170,000
2021-12-14	0.840	0.850	0.820	0.830	0.821	10,726,600
2021-12-13	0.870	0.890	0.850	0.850	0.841	16,625,000
2021-12-10	0.900	0.920	0.850	0.860	0.851	9,425,387
2021-12-09	0.900	0.910	0.880	0.910	0.901	9,540,000
2021-12-08	0.880	0.910	0.870	0.900	0.891	9,550,000
2021-12-07	0.820	0.890	0.810	0.880	0.871	14,096,700
2021-12-06	0.840	0.850	0.800	0.820	0.812	21,981,800
2021-12-03	0.870	0.870	0.830	0.840	0.831	17,750,000

← NewerPage 20 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.