CGN Mining Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	4.040	4.040	3.820	3.890	3.871	32,036,103
2026-04-29	3.940	4.050	3.740	4.040	4.020	62,354,394
2026-04-28	4.200	4.200	3.920	3.940	3.920	46,745,005
2026-04-27	4.040	4.270	3.950	4.200	4.179	42,083,620
2026-04-24	4.140	4.150	4.020	4.050	4.030	25,252,500
2026-04-23	4.150	4.210	4.000	4.150	4.129	73,726,106
2026-04-22	4.200	4.230	3.980	4.020	4.000	54,363,433
2026-04-21	4.300	4.320	4.220	4.280	4.259	15,245,485
2026-04-20	4.430	4.430	4.230	4.280	4.259	23,851,800
2026-04-17	4.490	4.540	4.350	4.420	4.398	34,279,800
2026-04-16	4.360	4.520	4.280	4.490	4.468	52,056,950
2026-04-15	4.230	4.270	4.120	4.220	4.199	32,388,380
2026-04-14	4.220	4.290	4.140	4.200	4.179	38,300,092
2026-04-13	4.180	4.270	4.100	4.130	4.109	28,416,520
2026-04-10	4.380	4.390	4.200	4.230	4.209	36,396,080
2026-04-09	4.300	4.380	4.260	4.340	4.318	33,553,000
2026-04-08	4.220	4.410	4.170	4.310	4.288	75,009,850
2026-04-02	4.200	4.200	3.980	4.020	4.000	35,975,250
2026-04-01	4.060	4.280	4.010	4.180	4.159	60,367,870
2026-03-31	4.090	4.090	3.830	3.860	3.841	62,110,040
2026-03-30	3.950	4.130	3.900	4.100	4.079	60,286,224
2026-03-27	3.840	4.000	3.630	3.960	3.940	41,256,200
2026-03-26	3.970	3.970	3.800	3.840	3.821	33,125,000
2026-03-25	3.840	4.020	3.770	3.960	3.940	51,870,000
2026-03-24	3.790	3.810	3.560	3.720	3.701	44,155,000
2026-03-23	3.610	3.810	3.460	3.720	3.701	114,198,815
2026-03-20	3.790	3.850	3.610	3.680	3.662	124,505,284
2026-03-19	3.960	4.000	3.740	3.790	3.771	83,500,000
2026-03-18	4.130	4.130	3.980	4.080	4.060	59,334,250
2026-03-17	4.110	4.220	4.050	4.080	4.060	54,310,000
2026-03-16	4.270	4.270	3.940	4.140	4.119	81,054,000
2026-03-13	4.250	4.430	4.240	4.280	4.259	43,169,567
2026-03-12	4.380	4.390	4.200	4.350	4.328	60,220,000
2026-03-11	4.300	4.470	4.210	4.420	4.398	58,616,396
2026-03-10	4.500	4.520	4.130	4.240	4.219	85,462,369
2026-03-09	4.370	4.400	4.110	4.390	4.368	78,689,000
2026-03-06	4.460	4.580	4.390	4.530	4.507	44,054,457
2026-03-05	4.760	4.850	4.590	4.640	4.617	33,602,720
2026-03-04	4.560	4.660	4.420	4.660	4.637	75,534,800
2026-03-03	5.100	5.150	4.700	4.770	4.746	58,469,000
2026-03-02	4.930	5.040	4.780	5.020	4.995	49,114,712
2026-02-27	4.910	5.080	4.810	4.910	4.885	40,659,340
2026-02-26	5.110	5.150	4.890	4.970	4.945	37,885,464
2026-02-25	5.130	5.190	4.920	5.110	5.084	45,426,170
2026-02-24	5.010	5.030	4.710	4.990	4.965	93,846,297
2026-02-23	5.180	5.210	4.980	5.000	4.975	17,164,907
2026-02-20	5.170	5.230	5.100	5.180	5.154	29,011,275
2026-02-16	4.870	5.050	4.860	4.970	4.945	6,758,784
2026-02-13	5.010	5.020	4.770	4.860	4.836	53,258,237
2026-02-12	4.980	5.180	4.950	5.070	5.045	40,884,447
2026-02-11	4.740	5.050	4.630	5.000	4.975	77,301,020
2026-02-10	4.760	4.890	4.600	4.750	4.726	84,279,680
2026-02-09	4.370	4.630	4.260	4.550	4.527	67,267,407
2026-02-06	4.220	4.290	4.010	4.180	4.159	73,544,180
2026-02-05	4.450	4.450	4.210	4.370	4.348	68,360,530
2026-02-04	4.890	4.920	4.590	4.700	4.676	65,056,220
2026-02-03	4.570	4.780	4.380	4.720	4.696	103,684,573
2026-02-02	4.710	4.850	4.370	4.490	4.468	121,958,160
2026-01-30	5.000	5.190	4.780	5.080	5.055	135,673,828
2026-01-29	5.320	5.660	5.190	5.260	5.234	187,749,676

← NewerPage 3 of 5 · 246 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.