Canggang Railway Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	3.300	3.610	3.240	3.610	0.886	876,000
2022-11-21	3.500	3.500	3.160	3.400	0.835	1,908,000
2022-11-18	3.380	3.870	3.240	3.510	0.862	3,192,000
2022-11-17	4.000	4.110	3.420	3.660	0.899	3,064,450
2022-11-16	3.500	4.300	3.500	4.170	1.024	3,188,000
2022-11-15	3.480	3.500	3.270	3.490	0.857	2,780,000
2022-11-14	3.540	3.540	3.040	3.440	0.845	2,076,000
2022-11-11	3.300	3.590	3.030	3.440	0.845	2,012,000
2022-11-10	2.300	3.360	2.300	3.180	0.781	4,796,000
2022-11-09	2.190	2.300	2.180	2.300	0.565	1,944,000
2022-11-08	2.220	2.260	2.140	2.170	0.533	1,064,000
2022-11-07	2.100	2.230	2.070	2.200	0.540	1,072,000
2022-11-04	2.140	2.140	2.100	2.110	0.518	976,000
2022-11-03	2.120	2.160	2.030	2.150	0.528	1,352,000
2022-11-02	2.130	2.140	2.080	2.120	0.521	672,000
2022-11-01	2.140	2.140	2.040	2.120	0.521	1,120,000
2022-10-31	2.130	2.160	2.090	2.120	0.521	984,000
2022-10-28	2.180	2.180	2.070	2.100	0.516	1,320,000
2022-10-27	2.150	2.170	2.110	2.130	0.523	1,016,000
2022-10-26	2.140	2.150	2.030	2.140	0.525	1,068,000
2022-10-25	2.140	2.160	2.000	2.140	0.525	1,560,000
2022-10-24	2.200	2.200	2.100	2.120	0.521	1,016,000
2022-10-21	2.160	2.220	2.130	2.220	0.545	1,028,000
2022-10-20	2.200	2.200	2.170	2.170	0.533	836,000
2022-10-19	2.200	2.230	2.180	2.180	0.535	5,780,000
2022-10-18	2.180	2.190	2.100	2.170	0.533	6,180,000
2022-10-17	2.190	2.190	2.110	2.150	0.528	4,716,000
2022-10-14	2.220	2.230	2.160	2.210	0.543	4,760,000
2022-10-13	2.280	2.290	2.110	2.220	0.545	3,880,000
2022-10-12	2.220	2.290	2.070	2.280	0.560	1,268,000
2022-10-11	2.220	2.250	2.160	2.200	0.540	1,052,000
2022-10-10	2.240	2.270	2.140	2.250	0.552	1,184,000
2022-10-07	2.100	2.270	2.070	2.260	0.555	1,404,000
2022-10-06	2.090	2.120	2.030	2.100	0.516	1,672,000
2022-10-05	2.110	2.120	2.010	2.100	0.516	972,000
2022-10-03	2.080	2.130	2.010	2.080	0.511	1,784,000
2022-09-30	2.140	2.140	2.030	2.070	0.508	484,000
2022-09-29	2.150	2.160	1.980	2.130	0.523	1,204,000
2022-09-28	2.290	2.290	2.080	2.110	0.518	848,000
2022-09-27	2.200	2.280	2.190	2.260	0.555	1,168,000
2022-09-26	2.220	2.240	2.130	2.190	0.538	1,792,000
2022-09-23	2.200	2.250	2.120	2.250	0.552	928,000
2022-09-22	2.200	2.290	2.020	2.190	0.538	1,252,000
2022-09-21	2.190	2.200	2.120	2.190	0.538	1,616,000
2022-09-20	2.220	2.290	2.090	2.170	0.533	2,392,000
2022-09-19	2.250	2.280	1.960	2.200	0.540	2,812,000
2022-09-16	2.280	2.350	2.170	2.220	0.545	2,612,000
2022-09-15	2.100	2.300	2.070	2.280	0.560	3,168,000
2022-09-14	2.020	2.120	1.950	2.070	0.508	1,136,000
2022-09-13	1.900	2.000	1.900	2.000	0.491	1,080,000
2022-09-09	1.890	1.910	1.860	1.880	0.462	1,016,000
2022-09-08	1.850	1.890	1.810	1.880	0.462	1,196,000
2022-09-07	1.920	1.920	1.820	1.880	0.462	1,012,000
2022-09-06	1.900	1.980	1.880	1.920	0.471	1,276,000
2022-09-05	1.850	1.900	1.750	1.900	0.466	1,812,000
2022-09-02	1.830	1.880	1.780	1.850	0.454	1,308,000
2022-09-01	1.810	1.880	1.760	1.850	0.454	1,216,000
2022-08-31	1.840	1.870	1.780	1.830	0.449	1,148,000
2022-08-30	1.880	1.900	1.800	1.840	0.452	1,112,000
2022-08-29	1.860	1.860	1.780	1.860	0.457	1,200,000

← NewerPage 17 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.