CGN Mining Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 4.730 | 5.140 | 4.680 | 5.090 | 5.065 | 125,377,288 |
| 2026-01-27 | 4.610 | 4.610 | 4.390 | 4.560 | 4.537 | 78,560,299 |
| 2026-01-26 | 4.390 | 4.800 | 4.270 | 4.730 | 4.706 | 124,953,260 |
| 2026-01-23 | 4.250 | 4.340 | 4.160 | 4.300 | 4.278 | 88,807,660 |
| 2026-01-22 | 4.280 | 4.340 | 4.170 | 4.210 | 4.189 | 74,575,302 |
| 2026-01-21 | 4.000 | 4.180 | 3.950 | 4.150 | 4.129 | 75,467,520 |
| 2026-01-20 | 3.990 | 3.990 | 3.790 | 3.970 | 3.950 | 65,620,355 |
| 2026-01-19 | 3.970 | 4.000 | 3.850 | 3.940 | 3.920 | 82,227,279 |
| 2026-01-16 | 3.680 | 3.970 | 3.670 | 3.820 | 3.801 | 115,585,840 |
| 2026-01-15 | 3.660 | 3.750 | 3.560 | 3.640 | 3.622 | 100,337,279 |
| 2026-01-14 | 3.590 | 3.650 | 3.480 | 3.580 | 3.562 | 52,181,424 |
| 2026-01-13 | 3.660 | 3.660 | 3.540 | 3.600 | 3.582 | 57,792,725 |
| 2026-01-12 | 3.680 | 3.760 | 3.560 | 3.610 | 3.592 | 42,955,000 |
| 2026-01-09 | 3.600 | 3.690 | 3.480 | 3.640 | 3.622 | 43,730,000 |
| 2026-01-08 | 3.600 | 3.610 | 3.520 | 3.600 | 3.582 | 36,913,000 |
| 2026-01-07 | 3.590 | 3.670 | 3.550 | 3.600 | 3.582 | 58,699,870 |
| 2026-01-06 | 3.570 | 3.620 | 3.480 | 3.560 | 3.542 | 48,187,605 |
| 2026-01-05 | 3.310 | 3.560 | 3.310 | 3.480 | 3.463 | 84,594,100 |
| 2026-01-02 | 3.100 | 3.250 | 3.070 | 3.240 | 3.224 | 9,910,000 |
| 2025-12-31 | 3.180 | 3.190 | 3.090 | 3.090 | 3.075 | 21,287,404 |
| 2025-12-30 | 3.130 | 3.240 | 3.100 | 3.180 | 3.164 | 28,597,150 |
| 2025-12-29 | 3.350 | 3.360 | 3.120 | 3.130 | 3.114 | 59,709,992 |
| 2025-12-24 | 3.270 | 3.450 | 3.250 | 3.350 | 3.333 | 49,891,577 |
| 2025-12-23 | 3.180 | 3.210 | 3.120 | 3.190 | 3.174 | 38,023,000 |
| 2025-12-22 | 3.030 | 3.150 | 3.030 | 3.150 | 3.134 | 47,428,756 |
| 2025-12-19 | 2.960 | 2.990 | 2.910 | 2.930 | 2.915 | 79,299,600 |
| 2025-12-18 | 2.890 | 2.930 | 2.860 | 2.910 | 2.895 | 17,647,236 |
| 2025-12-17 | 2.920 | 2.950 | 2.850 | 2.930 | 2.915 | 31,690,020 |
| 2025-12-16 | 3.050 | 3.100 | 2.860 | 2.920 | 2.905 | 60,465,815 |
| 2025-12-15 | 3.030 | 3.180 | 3.000 | 3.070 | 3.055 | 47,232,841 |
| 2025-12-12 | 3.050 | 3.120 | 3.030 | 3.110 | 3.094 | 30,652,440 |
| 2025-12-11 | 3.070 | 3.070 | 2.960 | 2.990 | 2.975 | 28,760,650 |
| 2025-12-10 | 2.990 | 3.060 | 2.930 | 3.040 | 3.025 | 35,756,856 |
| 2025-12-09 | 3.200 | 3.200 | 2.980 | 3.000 | 2.985 | 66,481,500 |
| 2025-12-08 | 3.320 | 3.330 | 3.240 | 3.250 | 3.234 | 38,506,754 |
| 2025-12-05 | 3.260 | 3.440 | 3.220 | 3.400 | 3.383 | 99,404,000 |
| 2025-12-04 | 3.240 | 3.290 | 3.140 | 3.170 | 3.154 | 59,690,000 |
| 2025-12-03 | 3.200 | 3.330 | 3.060 | 3.210 | 3.194 | 131,097,447 |
| 2025-12-02 | 3.040 | 3.090 | 2.940 | 3.090 | 3.075 | 33,538,234 |
| 2025-12-01 | 3.030 | 3.110 | 3.010 | 3.050 | 3.035 | 22,392,984 |
| 2025-11-28 | 2.980 | 3.050 | 2.930 | 3.000 | 2.985 | 33,940,379 |
| 2025-11-27 | 2.950 | 3.020 | 2.920 | 2.950 | 2.935 | 26,285,000 |
| 2025-11-26 | 2.930 | 2.970 | 2.910 | 2.930 | 2.915 | 14,720,500 |
| 2025-11-25 | 2.940 | 2.950 | 2.860 | 2.910 | 2.895 | 48,828,703 |
| 2025-11-24 | 2.830 | 2.830 | 2.700 | 2.810 | 2.796 | 89,511,540 |
| 2025-11-21 | 2.870 | 2.880 | 2.720 | 2.790 | 2.776 | 81,081,840 |
| 2025-11-20 | 3.100 | 3.100 | 2.980 | 3.010 | 2.995 | 29,335,000 |
| 2025-11-19 | 2.990 | 3.060 | 2.970 | 3.010 | 2.995 | 59,977,000 |
| 2025-11-18 | 3.280 | 3.280 | 2.950 | 2.990 | 2.975 | 105,093,046 |
| 2025-11-17 | 3.320 | 3.320 | 3.250 | 3.270 | 3.254 | 26,706,560 |
| 2025-11-14 | 3.370 | 3.410 | 3.320 | 3.320 | 3.303 | 26,640,400 |
| 2025-11-13 | 3.450 | 3.590 | 3.450 | 3.470 | 3.453 | 48,144,200 |
| 2025-11-12 | 3.430 | 3.490 | 3.370 | 3.420 | 3.403 | 21,590,412 |
| 2025-11-11 | 3.500 | 3.590 | 3.420 | 3.470 | 3.453 | 24,601,400 |
| 2025-11-10 | 3.420 | 3.510 | 3.410 | 3.460 | 3.443 | 38,726,922 |
| 2025-11-07 | 3.350 | 3.450 | 3.290 | 3.370 | 3.353 | 43,800,500 |
| 2025-11-06 | 3.400 | 3.570 | 3.380 | 3.480 | 3.463 | 78,954,500 |
| 2025-11-05 | 3.270 | 3.420 | 3.210 | 3.370 | 3.353 | 38,547,999 |
| 2025-11-04 | 3.590 | 3.600 | 3.300 | 3.370 | 3.353 | 93,279,334 |
| 2025-11-03 | 3.810 | 3.840 | 3.610 | 3.640 | 3.622 | 91,382,349 |
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.