CGN Mining Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-03	0.870	0.870	0.830	0.840	0.831	17,750,000
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
2021-10-22	1.110	1.110	1.000	1.050	1.039	41,515,467
2021-10-21	1.120	1.150	1.100	1.120	1.108	13,523,300
2021-10-20	1.150	1.170	1.090	1.110	1.099	39,247,000
2021-10-19	1.180	1.190	1.090	1.150	1.138	32,277,055
2021-10-18	1.150	1.180	1.090	1.140	1.128	26,340,300

← NewerPage 21 of 21 · 1,235 trading days

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.