CMON Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-21	0.045	0.045	0.045	0.045	1.423	0
2022-11-18	0.046	0.046	0.046	0.046	1.454	0
2022-11-17	0.044	0.046	0.044	0.046	1.454	680,000
2022-11-16	0.040	0.040	0.040	0.040	1.265	0
2022-11-15	0.040	0.040	0.040	0.040	1.265	20,000
2022-11-14	0.040	0.042	0.040	0.042	1.328	410,000
2022-11-11	0.042	0.043	0.040	0.043	1.359	140,000
2022-11-10	0.043	0.043	0.043	0.043	1.359	0
2022-11-09	0.043	0.043	0.040	0.043	1.359	370,000
2022-11-08	0.047	0.047	0.047	0.047	1.486	0
2022-11-07	0.047	0.047	0.047	0.047	1.486	230,000
2022-11-04	0.045	0.045	0.045	0.045	1.423	0
2022-11-03	0.045	0.045	0.045	0.045	1.423	400,000
2022-11-02	0.044	0.044	0.044	0.044	1.391	0
2022-11-01	0.044	0.044	0.044	0.044	1.391	0
2022-10-31	0.046	0.046	0.041	0.042	1.328	1,930,000
2022-10-28	0.048	0.049	0.042	0.048	1.517	940,000
2022-10-27	0.042	0.048	0.040	0.048	1.517	950,000
2022-10-26	0.044	0.046	0.041	0.046	1.454	1,780,000
2022-10-25	0.045	0.048	0.045	0.048	1.517	70,000
2022-10-24	0.049	0.050	0.045	0.049	1.549	680,000
2022-10-21	0.051	0.056	0.051	0.051	1.612	900,000
2022-10-20	0.051	0.055	0.051	0.051	1.612	620,000
2022-10-19	0.052	0.058	0.050	0.051	1.612	8,850,000
2022-10-18	0.046	0.055	0.046	0.047	1.486	1,090,000
2022-10-17	0.038	0.043	0.038	0.043	1.359	30,000
2022-10-14	0.042	0.045	0.040	0.042	1.328	1,880,000
2022-10-13	0.047	0.047	0.047	0.047	1.486	0
2022-10-12	0.047	0.047	0.047	0.047	1.486	0
2022-10-11	0.047	0.047	0.047	0.047	1.486	0
2022-10-10	0.047	0.048	0.047	0.047	1.486	130,000
2022-10-07	0.045	0.047	0.045	0.046	1.454	630,000
2022-10-06	0.045	0.050	0.044	0.045	1.423	1,020,000
2022-10-05	0.041	0.041	0.041	0.041	1.296	0
2022-10-03	0.037	0.037	0.037	0.037	1.170	0
2022-09-30	0.035	0.038	0.035	0.037	1.170	520,000
2022-09-29	0.040	0.040	0.040	0.040	1.265	260,000
2022-09-28	0.040	0.040	0.040	0.040	1.265	0
2022-09-27	0.040	0.040	0.040	0.040	1.265	0
2022-09-26	0.040	0.040	0.040	0.040	1.265	0
2022-09-23	0.043	0.043	0.040	0.040	1.265	1,030,000
2022-09-22	0.047	0.047	0.047	0.047	1.486	0
2022-09-21	0.048	0.048	0.048	0.048	1.517	10,000
2022-09-20	0.048	0.048	0.048	0.048	1.517	0
2022-09-19	0.045	0.048	0.045	0.048	1.517	400,000
2022-09-16	0.048	0.048	0.048	0.048	1.517	10,000
2022-09-15	0.047	0.047	0.047	0.047	1.486	0
2022-09-14	0.047	0.047	0.047	0.047	1.486	0
2022-09-13	0.048	0.048	0.045	0.045	1.423	650,000
2022-09-09	0.048	0.048	0.048	0.048	1.517	10,000
2022-09-08	0.048	0.048	0.048	0.048	1.517	50,000
2022-09-07	0.046	0.046	0.046	0.046	1.454	0
2022-09-06	0.045	0.046	0.045	0.046	1.454	10,000
2022-09-05	0.043	0.045	0.043	0.045	1.423	200,000
2022-09-02	0.044	0.044	0.043	0.044	1.391	510,000
2022-09-01	0.046	0.046	0.043	0.044	1.391	130,000
2022-08-31	0.050	0.050	0.050	0.050	1.581	120,000
2022-08-30	0.050	0.050	0.050	0.050	1.581	260,000
2022-08-29	0.050	0.050	0.050	0.050	1.581	10,000
2022-08-26	0.047	0.047	0.047	0.047	1.486	0

← NewerPage 17 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.