Canggang Railway Ltd historical data

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

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

← NewerPage 12 of 21 · 1,234 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.