CGN Mining Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	0.890	0.900	0.860	0.870	0.861	14,771,700
2021-12-01	0.880	0.900	0.850	0.890	0.881	22,682,000
2021-11-30	0.940	0.940	0.860	0.890	0.881	48,495,000
2021-11-29	0.990	0.990	0.870	0.930	0.920	48,855,000
2021-11-26	0.980	1.000	0.980	0.980	0.970	4,920,000
2021-11-25	1.010	1.010	0.980	0.990	0.980	8,522,881
2021-11-24	0.990	1.020	0.980	1.010	1.000	8,096,000
2021-11-23	0.990	1.030	0.960	0.970	0.960	18,563,800
2021-11-22	1.030	1.050	0.990	0.990	0.980	19,969,000
2021-11-19	1.030	1.050	1.010	1.030	1.019	11,130,664
2021-11-18	1.040	1.040	1.020	1.030	1.019	12,056,300
2021-11-17	1.050	1.060	1.030	1.060	1.049	5,635,000
2021-11-16	1.080	1.100	1.040	1.040	1.029	11,905,000
2021-11-15	1.060	1.080	1.030	1.080	1.069	9,937,500
2021-11-12	1.060	1.070	1.040	1.060	1.049	7,356,500
2021-11-11	1.060	1.070	1.020	1.050	1.039	11,687,786
2021-11-10	1.100	1.100	1.010	1.090	1.079	22,804,000
2021-11-09	1.110	1.110	1.050	1.100	1.089	22,528,822
2021-11-08	1.040	1.070	1.030	1.060	1.049	3,940,000
2021-11-05	1.090	1.100	1.010	1.030	1.019	14,166,940
2021-11-04	1.070	1.120	1.050	1.100	1.089	38,288,400
2021-11-03	0.990	1.030	0.990	1.000	0.990	7,355,000
2021-11-02	1.010	1.020	0.980	0.980	0.970	6,967,119
2021-11-01	1.020	1.020	0.980	0.990	0.980	12,436,700
2021-10-29	1.030	1.040	1.010	1.020	1.009	5,600,000
2021-10-28	1.080	1.080	1.010	1.010	1.000	22,070,000
2021-10-27	1.080	1.100	1.060	1.100	1.089	7,650,500
2021-10-26	1.100	1.110	1.060	1.090	1.079	7,000,000
2021-10-25	1.040	1.130	1.040	1.090	1.079	13,370,000

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.