CGN Mining Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	3.950	4.050	3.860	3.910	3.890	66,381,970
2025-10-30	3.780	4.020	3.680	3.980	3.960	157,026,085
2025-10-28	3.670	3.670	3.480	3.510	3.492	56,146,838
2025-10-27	3.630	3.700	3.520	3.690	3.672	53,726,970
2025-10-24	3.520	3.650	3.500	3.580	3.562	63,205,120
2025-10-23	3.460	3.530	3.270	3.460	3.443	55,292,199
2025-10-22	3.270	3.410	3.210	3.370	3.353	40,097,000
2025-10-21	3.370	3.470	3.360	3.440	3.423	66,347,949
2025-10-20	3.450	3.450	3.250	3.330	3.313	134,913,700
2025-10-17	3.760	3.800	3.340	3.420	3.403	194,617,022
2025-10-16	3.880	4.020	3.830	3.850	3.831	87,033,215
2025-10-15	3.930	3.950	3.700	3.890	3.871	84,561,405
2025-10-14	4.020	4.200	3.760	3.810	3.791	196,444,877
2025-10-13	3.710	3.900	3.620	3.850	3.831	121,030,200
2025-10-10	3.900	3.940	3.680	3.750	3.731	136,511,865
2025-10-09	3.650	4.020	3.500	3.860	3.841	320,836,535
2025-10-08	3.680	3.990	3.550	3.860	3.841	100,219,134
2025-10-06	3.580	3.620	3.480	3.580	3.562	36,731,580
2025-10-03	3.400	3.600	3.370	3.580	3.562	49,719,804
2025-10-02	3.200	3.400	3.150	3.370	3.353	59,569,360
2025-09-30	3.050	3.190	3.040	3.150	3.134	102,140,467
2025-09-29	3.200	3.250	3.050	3.050	3.035	117,300,466
2025-09-26	3.110	3.400	3.080	3.220	3.204	186,289,514
2025-09-25	2.950	3.120	2.900	3.060	3.045	95,683,370
2025-09-24	3.020	3.030	2.910	3.000	2.985	63,077,478
2025-09-23	3.000	3.090	2.940	3.020	3.005	97,033,204
2025-09-22	2.910	2.990	2.810	2.970	2.955	120,429,425
2025-09-19	2.900	2.990	2.820	2.850	2.836	63,477,035
2025-09-18	2.950	2.950	2.800	2.870	2.856	50,805,927
2025-09-17	2.810	2.960	2.700	2.950	2.935	146,780,406
2025-09-16	2.870	2.980	2.760	2.890	2.876	227,243,700
2025-09-15	2.670	2.730	2.600	2.650	2.637	34,777,044
2025-09-12	2.660	2.710	2.600	2.700	2.687	46,342,745
2025-09-11	2.650	2.730	2.610	2.670	2.657	38,177,700
2025-09-10	2.780	2.780	2.640	2.650	2.637	37,859,200
2025-09-09	2.800	2.800	2.710	2.770	2.756	38,265,000
2025-09-08	2.720	2.820	2.640	2.760	2.746	87,742,900
2025-09-05	2.500	2.690	2.490	2.660	2.647	67,010,812
2025-09-04	2.620	2.690	2.480	2.500	2.488	69,725,570
2025-09-03	2.690	2.710	2.580	2.610	2.597	56,725,000
2025-09-02	2.710	2.790	2.620	2.690	2.677	70,620,500
2025-09-01	2.780	2.790	2.620	2.710	2.696	88,731,216
2025-08-29	2.620	2.840	2.620	2.770	2.756	179,275,168
2025-08-28	2.660	2.670	2.530	2.550	2.537	82,280,232
2025-08-27	2.700	2.870	2.640	2.680	2.667	79,071,200
2025-08-26	2.660	2.750	2.570	2.700	2.687	63,322,488
2025-08-25	2.520	2.700	2.510	2.650	2.637	131,030,100
2025-08-22	2.310	2.400	2.280	2.380	2.368	35,240,000
2025-08-21	2.350	2.380	2.280	2.300	2.289	108,495,000
2025-08-20	2.360	2.380	2.250	2.370	2.358	53,834,000
2025-08-19	2.390	2.500	2.390	2.440	2.428	59,501,858
2025-08-18	2.360	2.530	2.350	2.390	2.378	123,460,000
2025-08-15	2.320	2.370	2.320	2.340	2.328	49,065,000
2025-08-14	2.330	2.330	2.200	2.300	2.289	74,775,300
2025-08-13	2.240	2.330	2.240	2.330	2.318	49,630,000
2025-08-12	2.220	2.280	2.220	2.250	2.239	27,905,000
2025-08-11	2.260	2.270	2.200	2.240	2.229	20,780,000
2025-08-08	2.220	2.260	2.210	2.240	2.229	33,749,186
2025-08-07	2.150	2.320	2.150	2.230	2.219	69,076,999
2025-08-06	2.170	2.190	2.150	2.150	2.139	21,328,972

← NewerPage 5 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.