Canggang Railway Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	3.420	3.500	3.050	3.170	0.778	7,920,000
2023-05-22	3.850	3.930	3.450	3.520	0.864	2,596,000
2023-05-19	3.560	3.830	3.420	3.780	0.928	2,244,000
2023-05-18	3.400	3.690	3.400	3.560	0.874	1,808,000
2023-05-17	3.300	3.660	3.300	3.440	0.845	2,480,000
2023-05-16	3.360	3.630	3.200	3.290	0.808	2,044,000
2023-05-15	2.990	3.640	2.990	3.470	0.852	2,672,000
2023-05-12	3.030	3.030	2.910	3.000	0.737	2,680,000
2023-05-11	2.960	3.040	2.870	3.000	0.737	2,480,000
2023-05-10	2.850	3.060	2.800	2.940	0.722	3,132,000
2023-05-09	2.820	2.930	2.720	2.830	0.695	1,976,000
2023-05-08	2.950	2.970	2.800	2.810	0.690	1,952,000
2023-05-05	2.720	3.070	2.670	2.930	0.719	1,616,000
2023-05-04	2.660	2.680	2.570	2.680	0.658	1,096,000
2023-05-03	2.700	2.700	2.570	2.650	0.651	1,296,000
2023-05-02	2.720	2.810	2.550	2.640	0.648	1,576,000
2023-04-28	2.700	2.830	2.550	2.700	0.663	1,192,000
2023-04-27	2.650	2.740	2.510	2.640	0.648	1,684,000
2023-04-26	2.750	2.770	2.420	2.600	0.638	2,028,000
2023-04-25	2.130	2.840	2.100	2.700	0.663	44,400,000
2023-04-24	1.930	2.300	1.920	2.230	0.548	1,588,000
2023-04-21	2.070	2.290	1.820	1.830	0.449	9,104,000
2023-04-20	2.380	2.490	2.050	2.070	0.508	1,832,000
2023-04-19	2.480	2.670	2.360	2.370	0.582	1,252,000
2023-04-18	2.680	2.680	2.440	2.520	0.619	1,108,000
2023-04-17	2.700	2.720	2.600	2.650	0.651	904,000
2023-04-14	2.800	2.820	2.650	2.670	0.656	796,000
2023-04-13	2.660	2.810	2.490	2.720	0.668	964,000
2023-04-12	2.780	2.820	2.590	2.660	0.653	1,136,000
2023-04-11	2.830	2.850	2.670	2.790	0.685	2,300,000
2023-04-06	3.000	3.000	2.710	2.810	0.690	1,792,000
2023-04-04	2.990	3.030	2.900	2.970	0.729	912,000
2023-04-03	2.980	3.050	2.880	2.980	0.732	1,140,000
2023-03-31	2.980	3.000	2.790	2.940	0.722	1,448,000
2023-03-30	2.930	2.970	2.800	2.930	0.719	948,000
2023-03-29	2.650	3.090	2.650	2.930	0.719	2,108,000
2023-03-28	2.640	2.700	2.500	2.700	0.663	1,928,000
2023-03-27	2.600	2.700	2.400	2.520	0.619	1,140,000
2023-03-24	2.420	2.970	2.400	2.580	0.633	1,656,000
2023-03-23	2.460	2.470	2.080	2.430	0.597	1,496,000
2023-03-22	2.430	2.650	2.280	2.470	0.606	452,000
2023-03-21	1.770	2.360	1.770	2.260	0.555	1,288,000
2023-03-20	1.580	2.150	1.560	1.770	0.435	1,984,000
2023-03-17	1.550	2.100	1.520	1.540	0.378	49,796,000
2023-03-16	1.700	1.800	1.500	1.520	0.373	7,416,000
2023-03-15	1.910	1.950	1.680	1.690	0.415	1,820,000
2023-03-14	1.950	2.090	1.800	1.820	0.447	1,504,000
2023-03-13	2.000	2.130	1.800	1.950	0.479	1,592,000
2023-03-10	2.180	2.240	2.010	2.060	0.506	1,184,000
2023-03-09	2.280	2.400	2.200	2.200	0.540	960,000
2023-03-08	2.280	2.730	2.240	2.270	0.557	1,080,000
2023-03-07	2.400	2.600	2.300	2.310	0.567	992,000
2023-03-06	2.600	2.900	2.350	2.410	0.592	1,120,000
2023-03-03	2.850	2.900	2.490	2.600	0.638	1,052,000
2023-03-02	3.040	3.220	2.850	2.850	0.700	896,000
2023-03-01	3.180	3.220	3.030	3.040	0.746	692,000
2023-02-28	3.300	3.300	3.070	3.170	0.778	636,000
2023-02-27	3.350	3.410	3.220	3.270	0.803	668,000
2023-02-24	3.150	3.350	3.080	3.350	0.822	696,000
2023-02-23	3.150	3.280	3.080	3.200	0.786	660,000

← NewerPage 15 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.