Canggang Railway Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	3.100	3.200	2.980	3.200	0.786	688,000
2023-02-21	3.240	3.350	3.050	3.050	0.749	788,000
2023-02-20	3.200	3.250	3.170	3.240	0.795	652,000
2023-02-17	3.100	3.300	3.100	3.270	0.803	576,000
2023-02-16	3.300	3.410	3.180	3.180	0.781	816,000
2023-02-15	3.230	3.450	3.230	3.340	0.820	604,000
2023-02-14	3.220	3.460	3.200	3.350	0.822	608,000
2023-02-13	3.230	3.260	2.980	3.230	0.793	996,000
2023-02-10	3.340	3.340	3.160	3.200	0.786	660,000
2023-02-09	3.300	3.380	3.150	3.340	0.820	684,000
2023-02-08	3.380	3.420	3.270	3.300	0.810	596,000
2023-02-07	3.480	3.540	3.320	3.400	0.835	484,000
2023-02-06	3.600	3.600	3.410	3.470	0.852	556,000
2023-02-03	3.800	3.800	3.580	3.600	0.884	448,000
2023-02-02	3.800	3.800	3.600	3.750	0.921	600,000
2023-02-01	4.090	4.090	3.760	3.760	0.923	540,000
2023-01-31	3.680	4.050	3.680	3.970	0.975	1,084,000
2023-01-30	3.650	3.700	3.630	3.650	0.896	568,000
2023-01-27	3.680	3.800	3.540	3.730	0.916	572,000
2023-01-26	3.600	3.680	3.580	3.640	0.894	548,000
2023-01-20	3.610	3.650	3.450	3.600	0.884	416,000
2023-01-19	3.630	3.800	3.570	3.690	0.906	604,000
2023-01-18	3.680	3.680	3.580	3.600	0.884	620,000
2023-01-17	3.650	3.680	3.500	3.660	0.899	576,000
2023-01-16	3.720	3.720	3.560	3.610	0.886	356,000
2023-01-13	3.740	3.800	3.600	3.600	0.884	404,000
2023-01-12	3.720	3.780	3.610	3.730	0.916	404,000
2023-01-11	3.590	3.800	3.570	3.710	0.911	704,000
2023-01-10	3.730	3.730	3.590	3.590	0.881	144,000
2023-01-09	3.850	3.900	3.630	3.710	0.911	588,000
2023-01-06	3.920	3.990	3.700	3.850	0.945	480,000
2023-01-05	4.280	4.280	3.850	3.950	0.970	768,000
2023-01-04	4.030	4.060	3.830	3.990	0.980	520,000
2023-01-03	4.120	4.300	3.730	4.020	0.987	628,000
2022-12-30	4.020	4.020	3.650	4.000	0.982	720,000
2022-12-29	3.890	3.890	3.630	3.840	0.943	444,000
2022-12-28	3.900	3.920	3.470	3.640	0.894	600,000
2022-12-23	3.510	3.700	3.380	3.700	0.908	828,000
2022-12-22	3.450	3.610	3.270	3.610	0.886	856,000
2022-12-21	3.330	3.370	3.200	3.370	0.827	460,000
2022-12-20	3.180	3.380	3.180	3.350	0.822	832,000
2022-12-19	3.280	3.390	3.000	3.350	0.822	440,000
2022-12-16	3.370	3.390	3.200	3.270	0.803	576,000
2022-12-15	3.370	3.420	3.240	3.370	0.827	496,000
2022-12-14	3.380	3.450	3.280	3.390	0.832	632,000
2022-12-13	3.490	3.490	3.300	3.420	0.840	696,000
2022-12-12	3.310	3.560	3.300	3.500	0.859	836,000
2022-12-09	3.410	3.450	3.270	3.410	0.837	4,456,000
2022-12-08	3.700	4.000	3.300	3.400	0.835	1,460,000
2022-12-07	3.530	3.700	3.490	3.700	0.908	1,852,000
2022-12-06	3.550	3.550	3.350	3.490	0.857	3,824,000
2022-12-05	3.990	3.990	3.350	3.610	0.886	576,000
2022-12-02	3.790	4.080	3.650	3.970	0.975	776,000
2022-12-01	3.500	3.750	3.450	3.750	0.921	1,004,000
2022-11-30	3.470	3.690	3.400	3.470	0.852	528,000
2022-11-29	3.680	3.700	3.380	3.550	0.872	584,000
2022-11-28	3.780	3.800	3.510	3.650	0.896	2,652,000
2022-11-25	3.430	3.830	3.310	3.800	0.933	784,000
2022-11-24	3.530	3.660	3.300	3.430	0.842	736,000
2022-11-23	3.430	3.650	3.390	3.500	0.859	1,736,000

← NewerPage 16 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.