Canggang Railway Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-15 | 1.770 | 2.000 | 1.630 | 1.790 | 1.771 | 2,298,000 |
| 2024-02-14 | 1.650 | 1.930 | 1.530 | 1.800 | 1.781 | 2,078,000 |
| 2024-02-09 | 1.670 | 1.670 | 1.560 | 1.570 | 1.554 | 1,230,000 |
| 2024-02-08 | 1.870 | 1.870 | 1.630 | 1.720 | 1.702 | 2,710,000 |
| 2024-02-07 | 1.990 | 2.020 | 1.910 | 1.960 | 1.940 | 2,038,000 |
| 2024-02-06 | 2.000 | 2.060 | 1.960 | 2.030 | 2.009 | 2,050,000 |
| 2024-02-05 | 2.080 | 2.080 | 1.940 | 1.950 | 1.930 | 2,112,000 |
| 2024-02-02 | 2.030 | 2.090 | 1.970 | 2.020 | 1.999 | 2,080,000 |
| 2024-02-01 | 2.050 | 2.070 | 1.940 | 2.070 | 2.048 | 2,016,000 |
| 2024-01-31 | 1.990 | 2.030 | 1.900 | 2.030 | 2.009 | 2,080,000 |
| 2024-01-30 | 2.050 | 2.110 | 1.890 | 1.900 | 1.880 | 2,096,000 |
| 2024-01-29 | 2.010 | 2.050 | 1.960 | 2.050 | 2.029 | 2,016,000 |
| 2024-01-26 | 1.930 | 2.000 | 1.930 | 2.000 | 1.979 | 2,048,000 |
| 2024-01-25 | 2.020 | 2.030 | 1.860 | 1.950 | 1.930 | 2,112,000 |
| 2024-01-24 | 2.020 | 2.030 | 1.950 | 2.010 | 1.989 | 2,032,000 |
| 2024-01-23 | 2.100 | 2.150 | 1.800 | 2.020 | 1.999 | 2,096,000 |
| 2024-01-22 | 8.150 | 8.150 | 7.770 | 8.020 | 1.984 | 516,000 |
| 2024-01-19 | 8.050 | 8.340 | 7.920 | 8.030 | 1.987 | 580,000 |
| 2024-01-18 | 7.930 | 8.110 | 7.910 | 8.000 | 1.979 | 532,000 |
| 2024-01-17 | 8.050 | 8.100 | 7.560 | 8.100 | 2.004 | 508,000 |
| 2024-01-16 | 8.090 | 8.090 | 7.800 | 8.000 | 1.979 | 544,000 |
| 2024-01-15 | 8.290 | 8.290 | 7.870 | 8.000 | 1.979 | 540,000 |
| 2024-01-12 | 8.310 | 8.310 | 7.950 | 8.290 | 2.051 | 668,000 |
| 2024-01-11 | 8.290 | 8.400 | 8.210 | 8.400 | 2.078 | 552,000 |
| 2024-01-10 | 8.410 | 8.410 | 8.210 | 8.300 | 2.053 | 524,000 |
| 2024-01-09 | 8.500 | 8.500 | 8.200 | 8.380 | 2.073 | 536,000 |
| 2024-01-08 | 8.530 | 8.530 | 8.210 | 8.400 | 2.078 | 548,000 |
| 2024-01-05 | 8.490 | 8.540 | 8.390 | 8.460 | 2.093 | 548,000 |
| 2024-01-04 | 8.510 | 8.520 | 8.240 | 8.440 | 2.088 | 528,000 |
| 2024-01-03 | 8.700 | 8.700 | 8.410 | 8.410 | 2.081 | 536,000 |
| 2024-01-02 | 8.670 | 8.700 | 8.390 | 8.600 | 2.128 | 512,000 |
| 2023-12-29 | 8.490 | 8.550 | 8.220 | 8.550 | 2.115 | 773,000 |
| 2023-12-28 | 8.650 | 8.650 | 8.110 | 8.460 | 2.093 | 716,000 |
| 2023-12-27 | 8.320 | 8.450 | 8.030 | 8.450 | 2.090 | 536,000 |
| 2023-12-22 | 8.300 | 8.410 | 7.960 | 8.350 | 2.066 | 604,000 |
| 2023-12-21 | 8.600 | 8.630 | 7.850 | 8.280 | 2.048 | 636,000 |
| 2023-12-20 | 8.550 | 8.790 | 8.220 | 8.590 | 2.125 | 1,196,000 |
| 2023-12-19 | 8.490 | 8.620 | 8.060 | 8.530 | 2.110 | 588,000 |
| 2023-12-18 | 8.090 | 8.320 | 7.990 | 8.320 | 2.058 | 524,000 |
| 2023-12-15 | 7.980 | 8.320 | 7.910 | 8.150 | 2.016 | 572,000 |
| 2023-12-14 | 8.050 | 8.200 | 7.870 | 8.060 | 1.994 | 512,000 |
| 2023-12-13 | 8.250 | 8.320 | 7.940 | 8.050 | 1.991 | 532,000 |
| 2023-12-12 | 8.150 | 8.210 | 7.570 | 8.130 | 2.011 | 1,364,000 |
| 2023-12-11 | 8.400 | 8.400 | 7.920 | 8.110 | 2.006 | 524,000 |
| 2023-12-08 | 8.200 | 8.600 | 8.030 | 8.250 | 2.041 | 528,000 |
| 2023-12-07 | 8.090 | 8.250 | 7.900 | 8.050 | 1.991 | 660,000 |
| 2023-12-06 | 8.350 | 8.500 | 7.800 | 8.090 | 2.001 | 628,000 |
| 2023-12-05 | 7.520 | 8.680 | 7.520 | 8.360 | 2.068 | 568,000 |
| 2023-12-04 | 8.180 | 8.270 | 7.370 | 8.270 | 2.046 | 608,000 |
| 2023-12-01 | 8.050 | 8.320 | 7.680 | 8.180 | 2.024 | 632,000 |
| 2023-11-30 | 7.590 | 8.580 | 7.160 | 8.440 | 2.088 | 1,048,000 |
| 2023-11-29 | 9.300 | 9.300 | 7.590 | 7.590 | 1.878 | 572,000 |
| 2023-11-28 | 8.700 | 9.360 | 8.200 | 9.070 | 2.244 | 1,272,000 |
| 2023-11-27 | 8.060 | 8.720 | 7.810 | 8.720 | 2.157 | 576,000 |
| 2023-11-24 | 8.000 | 8.050 | 7.530 | 8.050 | 1.991 | 516,000 |
| 2023-11-23 | 8.000 | 8.600 | 7.890 | 7.890 | 1.952 | 572,000 |
| 2023-11-22 | 10.700 | 10.760 | 7.730 | 8.250 | 2.041 | 632,000 |
| 2023-11-21 | 11.940 | 11.940 | 10.000 | 10.500 | 2.598 | 588,000 |
| 2023-11-20 | 11.600 | 11.980 | 10.840 | 11.980 | 2.964 | 584,000 |
| 2023-11-17 | 11.800 | 11.940 | 11.100 | 11.600 | 2.870 | 532,000 |
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.