Canggang Railway Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	12.080	12.120	11.580	11.900	2.944	516,000
2023-11-15	12.100	12.140	11.880	12.120	2.998	540,000
2023-11-14	12.000	12.000	11.440	11.960	2.959	512,000
2023-11-13	12.040	12.100	11.500	11.780	2.914	568,000
2023-11-10	12.280	12.340	11.880	12.060	2.983	584,000
2023-11-09	12.800	12.900	12.120	12.200	3.018	836,000
2023-11-08	12.600	13.000	12.500	12.860	3.181	904,000
2023-11-07	12.400	12.540	12.300	12.500	3.092	920,000
2023-11-06	12.960	12.960	12.040	12.260	3.033	520,000
2023-11-03	12.320	12.520	12.180	12.520	3.097	528,000
2023-11-02	12.160	12.520	12.160	12.360	3.058	500,000
2023-11-01	12.160	12.240	11.900	12.000	2.969	880,000
2023-10-31	12.380	12.380	11.820	12.160	3.008	560,000
2023-10-30	12.180	12.600	12.000	12.380	3.063	552,000
2023-10-27	12.000	12.780	11.980	12.180	3.013	604,000
2023-10-26	12.820	12.820	11.840	12.040	2.979	584,000
2023-10-25	12.800	13.100	12.460	12.800	3.167	576,000
2023-10-24	12.280	12.600	11.880	12.600	3.117	524,000
2023-10-20	12.400	12.400	11.680	12.280	3.038	504,000
2023-10-19	11.700	12.400	11.520	12.400	3.068	696,000
2023-10-18	11.620	12.320	11.400	11.800	2.919	552,000
2023-10-17	11.040	11.480	11.040	11.480	2.840	516,000
2023-10-16	10.420	11.080	10.300	11.060	2.736	540,000
2023-10-13	10.520	10.540	10.260	10.260	2.538	504,000
2023-10-12	10.840	11.000	10.440	10.540	2.607	516,000
2023-10-11	10.760	10.760	10.200	10.680	2.642	540,000
2023-10-10	10.900	11.100	10.180	10.680	2.642	588,000
2023-10-09	10.740	11.200	10.480	10.800	2.672	532,000
2023-10-06	10.560	10.920	10.320	10.680	2.642	532,000
2023-10-05	11.340	11.480	10.280	10.880	2.692	528,000
2023-10-04	11.340	11.340	10.180	11.340	2.805	648,000
2023-10-03	11.400	11.500	10.000	11.300	2.795	512,000
2023-09-29	10.680	11.600	10.680	11.000	2.721	532,000
2023-09-28	10.780	10.820	10.440	10.820	2.677	500,000
2023-09-27	10.560	10.620	10.180	10.560	2.612	520,000
2023-09-26	9.740	10.600	9.740	10.500	2.598	556,000
2023-09-25	10.600	10.700	9.740	9.920	2.454	516,000
2023-09-22	10.560	10.720	10.100	10.580	2.617	508,000
2023-09-21	10.920	10.940	10.280	10.700	2.647	516,000
2023-09-20	11.200	11.360	10.680	10.900	2.697	504,000
2023-09-19	12.000	12.000	10.420	11.160	2.761	508,000
2023-09-18	10.120	11.180	10.100	11.180	2.766	664,000
2023-09-15	8.770	10.240	8.770	10.100	2.499	644,000
2023-09-14	9.790	9.790	8.820	9.000	2.227	440,000
2023-09-13	9.590	9.590	9.200	9.450	2.338	144,000
2023-09-12	9.850	9.850	8.770	9.470	2.343	528,000
2023-09-11	10.500	10.500	9.500	9.700	2.400	360,199
2023-09-07	10.600	10.600	9.830	10.200	2.523	536,000
2023-09-06	10.080	10.200	9.780	10.100	2.499	568,000
2023-09-05	9.800	10.080	9.500	10.080	2.494	534,020
2023-09-04	11.000	11.200	9.500	9.750	2.412	1,432,000
2023-08-31	9.900	10.980	9.220	10.160	2.513	2,640,000
2023-08-30	9.000	9.750	9.000	9.750	2.412	644,000
2023-08-29	9.400	9.510	8.780	9.160	2.266	704,000
2023-08-28	9.130	9.500	8.890	9.310	2.303	644,000
2023-08-25	8.500	8.990	8.400	8.990	2.224	748,000
2023-08-24	8.480	8.500	7.800	8.500	2.103	892,000
2023-08-23	8.630	8.630	8.080	8.320	2.058	580,000
2023-08-22	8.000	8.710	7.830	8.430	2.085	796,000
2023-08-21	8.090	8.450	7.620	8.300	2.053	700,000

← NewerPage 13 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.