CGN Mining Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	1.580	1.630	1.540	1.590	1.577	57,716,000
2025-05-09	1.580	1.590	1.510	1.570	1.557	66,555,739
2025-05-08	1.450	1.600	1.450	1.590	1.577	129,353,371
2025-05-07	1.470	1.480	1.430	1.440	1.428	26,716,000
2025-05-06	1.480	1.490	1.430	1.450	1.438	36,846,001
2025-05-02	1.440	1.500	1.440	1.490	1.478	14,662,080
2025-04-30	1.470	1.480	1.410	1.440	1.428	53,245,000
2025-04-29	1.500	1.500	1.460	1.480	1.468	20,997,522
2025-04-28	1.580	1.590	1.470	1.480	1.468	55,838,171
2025-04-25	1.540	1.550	1.490	1.490	1.478	25,286,826
2025-04-24	1.470	1.560	1.470	1.520	1.508	63,774,508
2025-04-23	1.410	1.480	1.410	1.460	1.448	33,334,000
2025-04-22	1.340	1.420	1.340	1.420	1.408	41,820,010
2025-04-17	1.350	1.380	1.350	1.350	1.339	12,589,744
2025-04-16	1.390	1.390	1.340	1.350	1.339	16,900,000
2025-04-15	1.400	1.420	1.390	1.390	1.379	12,390,000
2025-04-14	1.380	1.430	1.380	1.410	1.399	33,715,000
2025-04-11	1.340	1.380	1.320	1.370	1.359	22,034,000
2025-04-10	1.380	1.400	1.340	1.350	1.339	30,694,600
2025-04-09	1.250	1.360	1.190	1.320	1.309	52,247,625
2025-04-08	1.250	1.280	1.230	1.270	1.260	63,629,800
2025-04-07	1.350	1.370	1.210	1.240	1.230	85,385,000
2025-04-03	1.460	1.480	1.430	1.460	1.448	15,495,307
2025-04-02	1.470	1.490	1.450	1.470	1.458	17,131,400
2025-04-01	1.400	1.490	1.390	1.480	1.468	63,190,313
2025-03-31	1.460	1.480	1.380	1.380	1.369	139,168,978
2025-03-28	1.520	1.520	1.460	1.480	1.468	35,877,902
2025-03-27	1.540	1.540	1.480	1.520	1.508	34,521,957
2025-03-26	1.580	1.580	1.520	1.550	1.537	42,784,600
2025-03-25	1.580	1.630	1.570	1.590	1.577	40,025,000
2025-03-24	1.600	1.620	1.550	1.590	1.577	40,760,000
2025-03-21	1.560	1.660	1.540	1.630	1.617	105,592,600
2025-03-20	1.530	1.580	1.530	1.540	1.527	29,955,000
2025-03-19	1.550	1.550	1.500	1.520	1.508	32,089,486
2025-03-18	1.570	1.590	1.540	1.550	1.537	32,870,000
2025-03-17	1.560	1.580	1.550	1.550	1.537	24,711,001
2025-03-14	1.530	1.570	1.500	1.550	1.537	63,035,000
2025-03-13	1.510	1.580	1.480	1.520	1.508	60,945,000
2025-03-12	1.540	1.560	1.500	1.510	1.498	35,885,027
2025-03-11	1.510	1.540	1.490	1.530	1.518	34,380,000
2025-03-10	1.510	1.580	1.500	1.540	1.527	57,340,180
2025-03-07	1.430	1.530	1.410	1.500	1.488	75,944,600
2025-03-06	1.420	1.450	1.410	1.430	1.418	29,325,000
2025-03-05	1.420	1.440	1.390	1.410	1.399	19,064,825
2025-03-04	1.390	1.410	1.370	1.410	1.399	34,120,000
2025-03-03	1.400	1.430	1.390	1.430	1.418	27,140,549
2025-02-28	1.470	1.470	1.380	1.400	1.389	68,708,961
2025-02-27	1.470	1.500	1.460	1.490	1.478	23,349,590
2025-02-26	1.430	1.480	1.430	1.470	1.458	28,229,868
2025-02-25	1.480	1.480	1.430	1.430	1.418	57,755,365
2025-02-24	1.480	1.500	1.410	1.500	1.488	38,349,545
2025-02-21	1.490	1.500	1.480	1.500	1.488	26,910,000
2025-02-20	1.490	1.510	1.480	1.490	1.478	33,830,000
2025-02-19	1.490	1.540	1.490	1.510	1.498	43,054,836
2025-02-18	1.500	1.520	1.470	1.480	1.468	41,981,600
2025-02-17	1.530	1.530	1.480	1.490	1.478	87,535,000
2025-02-14	1.550	1.560	1.530	1.550	1.537	58,498,770
2025-02-13	1.540	1.590	1.520	1.560	1.547	74,439,506
2025-02-12	1.570	1.590	1.530	1.540	1.527	69,870,000
2025-02-11	1.610	1.620	1.570	1.570	1.557	50,024,828

← NewerPage 7 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.