CGN Mining Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 1.670 | 1.680 | 1.600 | 1.610 | 1.597 | 62,447,018 |
| 2025-02-07 | 1.640 | 1.700 | 1.620 | 1.650 | 1.637 | 44,325,000 |
| 2025-02-06 | 1.650 | 1.680 | 1.630 | 1.660 | 1.646 | 31,546,298 |
| 2025-02-05 | 1.640 | 1.720 | 1.630 | 1.660 | 1.646 | 72,765,000 |
| 2025-02-04 | 1.620 | 1.640 | 1.570 | 1.580 | 1.567 | 21,521,982 |
| 2025-02-03 | 1.570 | 1.620 | 1.530 | 1.620 | 1.607 | 43,844,529 |
| 2025-01-28 | 1.700 | 1.700 | 1.500 | 1.530 | 1.518 | 58,135,000 |
| 2025-01-27 | 1.870 | 1.870 | 1.790 | 1.820 | 1.805 | 37,840,000 |
| 2025-01-24 | 1.880 | 1.910 | 1.840 | 1.880 | 1.865 | 34,125,000 |
| 2025-01-23 | 1.920 | 1.920 | 1.820 | 1.870 | 1.855 | 53,015,500 |
| 2025-01-22 | 1.830 | 1.920 | 1.820 | 1.860 | 1.845 | 114,862,600 |
| 2025-01-21 | 1.750 | 1.770 | 1.690 | 1.770 | 1.756 | 23,350,000 |
| 2025-01-20 | 1.760 | 1.800 | 1.730 | 1.750 | 1.736 | 27,660,000 |
| 2025-01-17 | 1.740 | 1.760 | 1.720 | 1.740 | 1.726 | 15,918,948 |
| 2025-01-16 | 1.710 | 1.770 | 1.710 | 1.750 | 1.736 | 23,290,600 |
| 2025-01-15 | 1.750 | 1.750 | 1.690 | 1.710 | 1.696 | 10,775,000 |
| 2025-01-14 | 1.650 | 1.760 | 1.650 | 1.740 | 1.726 | 34,483,000 |
| 2025-01-13 | 1.630 | 1.680 | 1.610 | 1.670 | 1.656 | 28,809,748 |
| 2025-01-10 | 1.680 | 1.690 | 1.630 | 1.640 | 1.627 | 32,764,000 |
| 2025-01-09 | 1.730 | 1.740 | 1.660 | 1.670 | 1.656 | 47,265,000 |
| 2025-01-08 | 1.810 | 1.820 | 1.750 | 1.750 | 1.736 | 57,995,000 |
| 2025-01-07 | 1.780 | 1.890 | 1.760 | 1.880 | 1.865 | 85,904,000 |
| 2025-01-06 | 1.850 | 1.910 | 1.720 | 1.780 | 1.766 | 108,380,054 |
| 2025-01-03 | 1.700 | 1.810 | 1.690 | 1.800 | 1.785 | 150,561,500 |
| 2025-01-02 | 1.640 | 1.710 | 1.620 | 1.640 | 1.627 | 50,232,389 |
| 2024-12-31 | 1.660 | 1.680 | 1.630 | 1.630 | 1.617 | 15,897,000 |
| 2024-12-30 | 1.640 | 1.680 | 1.620 | 1.660 | 1.646 | 27,832,620 |
| 2024-12-27 | 1.630 | 1.690 | 1.610 | 1.640 | 1.627 | 35,416,000 |
| 2024-12-24 | 1.610 | 1.660 | 1.610 | 1.610 | 1.597 | 14,250,000 |
| 2024-12-23 | 1.610 | 1.630 | 1.580 | 1.620 | 1.607 | 21,279,000 |
| 2024-12-20 | 1.620 | 1.640 | 1.550 | 1.620 | 1.607 | 60,660,231 |
| 2024-12-19 | 1.590 | 1.650 | 1.540 | 1.640 | 1.627 | 49,333,400 |
| 2024-12-18 | 1.610 | 1.620 | 1.600 | 1.600 | 1.587 | 16,459,000 |
| 2024-12-17 | 1.630 | 1.630 | 1.600 | 1.600 | 1.587 | 18,229,800 |
| 2024-12-16 | 1.650 | 1.660 | 1.620 | 1.620 | 1.607 | 28,461,692 |
| 2024-12-13 | 1.700 | 1.700 | 1.640 | 1.650 | 1.637 | 22,925,000 |
| 2024-12-12 | 1.680 | 1.720 | 1.660 | 1.700 | 1.686 | 22,208,956 |
| 2024-12-11 | 1.680 | 1.680 | 1.650 | 1.660 | 1.646 | 23,730,000 |
| 2024-12-10 | 1.740 | 1.750 | 1.660 | 1.670 | 1.656 | 46,155,000 |
| 2024-12-09 | 1.660 | 1.730 | 1.620 | 1.730 | 1.716 | 41,810,000 |
| 2024-12-06 | 1.690 | 1.710 | 1.660 | 1.670 | 1.656 | 33,035,321 |
| 2024-12-05 | 1.700 | 1.700 | 1.670 | 1.680 | 1.666 | 13,846,000 |
| 2024-12-04 | 1.710 | 1.730 | 1.690 | 1.710 | 1.696 | 13,046,600 |
| 2024-12-03 | 1.710 | 1.720 | 1.680 | 1.710 | 1.696 | 22,066,511 |
| 2024-12-02 | 1.770 | 1.770 | 1.690 | 1.710 | 1.696 | 40,625,000 |
| 2024-11-29 | 1.700 | 1.760 | 1.680 | 1.750 | 1.736 | 31,637,466 |
| 2024-11-28 | 1.710 | 1.730 | 1.680 | 1.690 | 1.676 | 17,890,000 |
| 2024-11-27 | 1.710 | 1.720 | 1.660 | 1.720 | 1.706 | 46,291,800 |
| 2024-11-26 | 1.750 | 1.750 | 1.700 | 1.700 | 1.686 | 42,211,606 |
| 2024-11-25 | 1.840 | 1.850 | 1.690 | 1.760 | 1.746 | 76,990,000 |
| 2024-11-22 | 1.950 | 2.040 | 1.810 | 1.820 | 1.805 | 142,268,722 |
| 2024-11-21 | 1.840 | 1.920 | 1.810 | 1.860 | 1.845 | 52,350,500 |
| 2024-11-20 | 1.880 | 1.880 | 1.830 | 1.840 | 1.825 | 40,435,000 |
| 2024-11-19 | 1.850 | 1.880 | 1.780 | 1.860 | 1.845 | 91,787,785 |
| 2024-11-18 | 1.730 | 1.820 | 1.690 | 1.790 | 1.775 | 98,595,800 |
| 2024-11-15 | 1.660 | 1.680 | 1.640 | 1.660 | 1.646 | 18,720,600 |
| 2024-11-14 | 1.690 | 1.730 | 1.640 | 1.660 | 1.646 | 37,160,000 |
| 2024-11-13 | 1.720 | 1.740 | 1.670 | 1.720 | 1.706 | 32,205,200 |
| 2024-11-12 | 1.740 | 1.760 | 1.670 | 1.690 | 1.676 | 45,150,000 |
| 2024-11-11 | 1.790 | 1.790 | 1.720 | 1.730 | 1.716 | 46,994,500 |
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.