Canggang Railway Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	7.720	8.300	7.440	8.090	2.001	764,000
2023-08-17	7.600	7.680	7.180	7.680	1.900	536,000
2023-08-16	7.200	7.880	6.990	7.520	1.860	572,000
2023-08-15	6.900	7.170	6.800	7.150	1.769	508,000
2023-08-14	7.520	7.590	6.800	7.100	1.756	732,000
2023-08-11	7.850	8.150	7.130	7.590	1.878	1,108,000
2023-08-10	7.300	7.700	7.110	7.650	1.893	760,000
2023-08-09	6.610	7.400	6.600	7.300	1.806	800,000
2023-08-08	6.300	6.950	6.300	6.650	1.645	732,000
2023-08-07	6.550	6.800	6.220	6.700	1.658	608,000
2023-08-04	6.830	6.880	6.480	6.530	1.615	516,000
2023-08-03	6.660	6.920	6.600	6.700	1.658	500,000
2023-08-02	7.020	7.020	6.500	6.680	1.653	516,000
2023-08-01	7.420	7.660	6.550	6.940	1.717	756,000
2023-07-31	7.350	7.490	7.210	7.450	1.843	828,000
2023-07-28	6.900	7.350	6.600	7.300	1.806	956,000
2023-07-27	6.790	6.950	6.680	6.920	1.712	852,000
2023-07-26	6.710	6.850	6.400	6.720	1.662	728,000
2023-07-25	6.580	6.850	6.390	6.850	1.695	760,000
2023-07-24	6.240	6.800	6.210	6.560	1.623	744,000
2023-07-21	6.600	6.900	6.260	6.260	1.549	676,000
2023-07-20	5.980	6.550	5.890	6.480	1.603	876,000
2023-07-19	5.560	5.960	5.460	5.850	1.447	2,828,000
2023-07-18	5.030	5.650	4.960	5.650	1.398	1,432,000
2023-07-14	4.900	5.110	4.870	4.990	1.234	792,000
2023-07-13	5.000	5.080	4.850	4.900	1.212	812,000
2023-07-12	4.900	5.250	4.860	4.890	1.210	592,000
2023-07-11	4.950	5.080	4.800	4.940	1.222	560,000
2023-07-10	4.940	5.370	4.900	5.070	1.254	796,000
2023-07-07	4.230	5.090	4.230	5.090	1.259	1,384,000
2023-07-06	4.360	4.390	4.210	4.270	1.056	608,000
2023-07-05	4.150	4.360	4.100	4.310	1.066	752,000
2023-07-04	4.280	4.390	4.000	4.140	1.024	852,000
2023-07-03	4.950	4.950	4.110	4.280	1.059	996,000
2023-06-30	4.200	4.550	4.200	4.500	1.113	1,304,000
2023-06-29	4.100	4.300	3.960	4.200	1.039	1,248,000
2023-06-28	3.860	4.050	3.780	4.020	0.995	880,000
2023-06-27	3.770	3.950	3.730	3.850	0.952	1,280,000
2023-06-26	3.720	3.920	3.690	3.810	0.943	944,000
2023-06-23	3.810	3.950	3.700	3.730	0.923	804,000
2023-06-21	3.900	3.920	3.750	3.810	0.943	772,000
2023-06-20	3.850	4.160	3.850	3.870	0.957	1,020,000
2023-06-19	3.750	4.030	3.680	3.990	0.980	1,288,000
2023-06-16	3.800	3.950	3.640	3.770	0.926	1,500,000
2023-06-15	3.780	4.160	3.780	3.890	0.955	1,520,000
2023-06-14	3.450	3.870	3.450	3.840	0.943	1,276,000
2023-06-13	3.300	3.800	3.300	3.530	0.867	1,048,000
2023-06-12	3.250	3.570	3.200	3.470	0.852	1,408,000
2023-06-09	3.270	3.300	3.180	3.250	0.798	780,000
2023-06-08	3.120	3.350	3.120	3.270	0.803	904,000
2023-06-07	3.070	3.190	3.070	3.170	0.778	1,012,000
2023-06-06	3.000	3.180	2.990	3.100	0.761	1,404,000
2023-06-05	3.070	3.140	3.000	3.050	0.749	864,000
2023-06-02	3.020	3.190	3.020	3.070	0.754	1,368,000
2023-06-01	3.070	3.200	3.000	3.050	0.749	1,428,000
2023-05-31	2.990	3.230	2.990	3.140	0.771	1,360,000
2023-05-30	3.230	3.280	3.060	3.090	0.759	816,000
2023-05-29	3.380	3.470	3.020	3.280	0.805	696,000
2023-05-25	3.300	3.550	3.120	3.450	0.847	3,760,000
2023-05-24	2.940	3.450	2.920	3.400	0.835	9,400,000

← NewerPage 14 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.