CGN Mining Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	2.100	2.180	2.100	2.170	2.159	55,778,404
2025-08-04	2.050	2.090	2.020	2.080	2.070	19,770,000
2025-08-01	2.010	2.070	2.000	2.040	2.030	40,576,022
2025-07-31	2.090	2.090	2.010	2.020	2.010	66,822,790
2025-07-30	2.150	2.150	2.080	2.090	2.080	60,741,184
2025-07-29	2.090	2.180	2.090	2.170	2.159	46,591,600
2025-07-28	2.210	2.210	2.110	2.120	2.109	76,260,045
2025-07-25	2.240	2.320	2.200	2.210	2.199	79,613,255
2025-07-24	2.120	2.230	2.090	2.210	2.199	116,252,114
2025-07-23	2.290	2.350	2.070	2.080	2.070	171,761,639
2025-07-22	2.300	2.310	2.250	2.280	2.269	49,644,915
2025-07-21	2.290	2.330	2.250	2.310	2.298	48,480,000
2025-07-18	2.300	2.330	2.280	2.290	2.279	39,577,000
2025-07-17	2.240	2.320	2.230	2.280	2.269	70,968,000
2025-07-16	2.250	2.260	2.210	2.220	2.209	49,035,000
2025-07-15	2.280	2.320	2.210	2.260	2.249	67,981,644
2025-07-14	2.420	2.650	2.270	2.270	2.259	205,315,568
2025-07-11	2.270	2.390	2.260	2.320	2.308	78,925,000
2025-07-10	2.250	2.290	2.240	2.260	2.249	54,391,506
2025-07-09	2.370	2.370	2.250	2.270	2.259	120,345,994
2025-07-08	2.410	2.460	2.330	2.390	2.378	115,111,800
2025-07-07	2.510	2.560	2.460	2.480	2.468	55,100,000
2025-07-04	2.580	2.600	2.470	2.530	2.517	63,575,000
2025-07-03	2.540	2.640	2.480	2.580	2.567	69,040,968
2025-07-02	2.370	2.540	2.350	2.520	2.507	98,557,501
2025-06-30	2.410	2.470	2.360	2.430	2.418	89,522,176
2025-06-27	2.290	2.470	2.280	2.430	2.418	153,596,900
2025-06-26	2.230	2.300	2.180	2.240	2.229	57,250,000
2025-06-25	2.290	2.310	2.220	2.240	2.229	50,454,357
2025-06-24	2.290	2.300	2.210	2.260	2.249	61,944,521
2025-06-23	2.210	2.280	2.190	2.280	2.269	73,891,123
2025-06-20	2.240	2.250	2.160	2.210	2.192	201,648,042
2025-06-19	2.360	2.360	2.220	2.250	2.232	87,650,000
2025-06-18	2.350	2.400	2.300	2.350	2.331	130,945,704
2025-06-17	2.470	2.520	2.320	2.390	2.371	204,485,081
2025-06-16	2.220	2.440	2.220	2.370	2.351	226,473,992
2025-06-13	2.190	2.260	2.110	2.140	2.123	104,889,573
2025-06-12	2.250	2.380	2.200	2.200	2.182	252,475,000
2025-06-11	2.190	2.210	2.110	2.180	2.162	132,434,430
2025-06-10	2.240	2.280	2.140	2.240	2.222	187,435,671
2025-06-09	2.170	2.180	2.060	2.130	2.113	151,394,965
2025-06-06	2.130	2.170	2.020	2.130	2.113	130,130,000
2025-06-05	2.160	2.270	2.090	2.150	2.132	303,854,317
2025-06-04	1.900	2.180	1.900	2.130	2.113	744,215,080
2025-06-03	1.650	1.680	1.610	1.660	1.646	89,613,200
2025-06-02	1.720	1.720	1.600	1.620	1.607	30,895,000
2025-05-30	1.690	1.740	1.670	1.720	1.706	80,694,000
2025-05-29	1.790	1.790	1.700	1.740	1.726	113,020,078
2025-05-28	1.800	1.920	1.760	1.780	1.766	295,628,599
2025-05-27	1.820	1.850	1.700	1.750	1.736	177,987,300
2025-05-26	1.730	1.950	1.690	1.800	1.785	490,374,500
2025-05-23	1.670	1.740	1.600	1.660	1.646	269,965,000
2025-05-22	1.530	1.540	1.510	1.530	1.518	14,344,000
2025-05-21	1.540	1.560	1.510	1.540	1.527	19,430,000
2025-05-20	1.480	1.540	1.460	1.530	1.518	26,712,729
2025-05-19	1.490	1.500	1.470	1.480	1.468	23,805,000
2025-05-16	1.540	1.540	1.480	1.490	1.478	29,210,000
2025-05-15	1.560	1.590	1.540	1.550	1.537	33,144,000
2025-05-14	1.540	1.560	1.530	1.550	1.537	18,909,000
2025-05-13	1.590	1.590	1.540	1.540	1.527	22,895,000

← NewerPage 6 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.