Canggang Railway Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-14	0.810	0.930	0.810	0.840	0.831	78,368,000
2024-05-13	0.820	1.060	0.790	0.810	0.802	103,542,000
2024-05-10	0.850	0.850	0.810	0.820	0.811	8,764,000
2024-05-09	0.830	0.850	0.810	0.830	0.821	4,834,000
2024-05-08	0.890	0.890	0.790	0.820	0.811	21,654,000
2024-05-07	0.920	0.940	0.870	0.890	0.881	13,208,000
2024-05-06	0.920	0.920	0.890	0.910	0.901	7,334,000
2024-05-03	0.920	0.960	0.910	0.930	0.920	2,120,000
2024-05-02	0.860	0.920	0.850	0.900	0.891	2,550,000
2024-04-30	0.900	0.910	0.850	0.870	0.861	11,206,000
2024-04-29	0.910	0.920	0.880	0.910	0.901	11,216,000
2024-04-26	0.900	0.960	0.870	0.900	0.891	15,328,000
2024-04-25	0.920	0.920	0.870	0.890	0.881	11,812,000
2024-04-24	0.930	0.960	0.890	0.920	0.910	12,220,000
2024-04-23	0.910	1.120	0.880	0.920	0.910	53,430,000
2024-04-22	0.920	0.930	0.870	0.900	0.891	10,708,000
2024-04-19	0.940	1.020	0.880	0.900	0.891	19,138,000
2024-04-18	1.050	1.090	0.940	0.950	0.940	18,144,000
2024-04-17	1.130	1.180	0.990	1.050	1.039	33,252,000
2024-04-16	0.880	1.680	0.860	1.130	1.118	119,660,000
2024-04-15	0.850	0.880	0.810	0.880	0.871	3,596,000
2024-04-12	0.840	0.860	0.830	0.830	0.821	3,018,000
2024-04-11	0.870	0.900	0.830	0.860	0.851	3,268,000
2024-04-10	0.860	0.920	0.860	0.900	0.891	2,952,000
2024-04-09	0.870	0.910	0.860	0.870	0.861	2,006,000
2024-04-08	0.880	0.910	0.830	0.870	0.861	2,828,000
2024-04-05	0.840	0.870	0.760	0.860	0.851	2,070,000
2024-04-03	0.870	0.880	0.830	0.840	0.831	2,054,000
2024-04-02	0.920	0.920	0.850	0.850	0.841	2,050,000
2024-03-28	0.860	0.940	0.860	0.920	0.910	2,022,000
2024-03-27	0.870	0.930	0.830	0.880	0.871	2,692,000
2024-03-26	0.900	0.910	0.860	0.890	0.881	2,186,000
2024-03-25	0.900	0.920	0.880	0.900	0.891	2,106,000
2024-03-22	0.910	0.940	0.900	0.920	0.910	2,200,000
2024-03-21	0.970	0.990	0.890	0.900	0.891	3,586,000
2024-03-20	1.000	1.000	0.950	0.970	0.960	1,974,000
2024-03-19	1.000	1.020	0.970	1.000	0.990	2,708,000
2024-03-18	1.060	1.090	0.990	1.000	0.990	3,132,000
2024-03-15	1.010	1.070	1.010	1.060	1.049	2,820,000
2024-03-14	0.990	1.070	0.990	1.010	0.999	2,332,000
2024-03-13	1.080	1.080	0.990	1.010	0.999	2,138,000
2024-03-12	1.080	1.250	1.050	1.080	1.069	7,946,000
2024-03-11	0.980	1.080	0.980	1.030	1.019	1,600,000
2024-03-08	1.060	1.090	0.990	1.000	0.990	3,810,000
2024-03-07	1.140	1.240	1.010	1.040	1.029	4,562,000
2024-03-06	1.160	1.320	1.100	1.100	1.089	5,364,000
2024-03-05	1.150	1.260	0.980	1.150	1.138	5,584,000
2024-03-04	1.500	1.550	1.120	1.150	1.138	3,338,960
2024-03-01	1.440	1.530	1.410	1.520	1.504	2,100,000
2024-02-29	1.500	1.550	1.460	1.460	1.445	2,832,000
2024-02-28	1.450	1.550	1.400	1.500	1.484	2,222,000
2024-02-27	1.440	1.520	1.440	1.490	1.474	2,032,000
2024-02-26	1.400	1.530	1.400	1.490	1.474	1,144,000
2024-02-23	1.530	1.540	1.360	1.450	1.435	1,672,000
2024-02-22	1.600	1.610	1.470	1.480	1.465	1,976,960
2024-02-21	1.530	1.670	1.530	1.600	1.583	2,270,000
2024-02-20	1.480	1.680	1.480	1.550	1.534	1,674,000
2024-02-19	1.670	1.760	1.460	1.480	1.465	2,214,000
2024-02-16	1.670	1.890	1.650	1.830	1.811	2,286,000
2024-02-15	1.770	2.000	1.630	1.790	1.771	2,298,000

← NewerPage 11 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-06-20	0.0066 HKD
2024-06-20	0.0066 HKD
2023-06-20	0.0304 HKD
2022-06-24	0.0380 HKD
2021-09-30	0.0483 HKD

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