Canggang Railway Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	1.820	1.880	1.800	1.860	0.457	1,540,000
2022-08-25	1.800	1.870	1.750	1.860	0.457	2,080,000
2022-08-24	1.950	1.950	1.790	1.800	0.442	1,056,000
2022-08-23	1.890	1.970	1.840	1.910	0.469	1,292,000
2022-08-22	1.720	1.890	1.710	1.880	0.462	1,272,000
2022-08-19	1.730	1.730	1.640	1.710	0.420	2,252,000
2022-08-18	1.760	1.760	1.640	1.690	0.415	1,380,000
2022-08-17	1.770	1.770	1.640	1.700	0.417	1,188,000
2022-08-16	1.680	1.770	1.630	1.710	0.420	1,348,000
2022-08-15	1.710	1.790	1.620	1.690	0.415	1,308,000
2022-08-12	1.630	1.670	1.610	1.640	0.403	1,104,000
2022-08-11	1.580	1.650	1.560	1.620	0.398	1,804,000
2022-08-10	1.570	1.580	1.510	1.560	0.383	1,296,000
2022-08-09	1.540	1.580	1.490	1.530	0.376	1,404,000
2022-08-08	1.540	1.550	1.480	1.530	0.376	1,336,000
2022-08-05	1.500	1.520	1.450	1.520	0.373	1,332,000
2022-08-04	1.500	1.550	1.440	1.500	0.368	1,368,000
2022-08-03	1.520	1.530	1.470	1.500	0.368	1,344,000
2022-08-02	1.570	1.580	1.480	1.490	0.366	1,360,000
2022-08-01	1.530	1.590	1.530	1.550	0.381	1,356,000
2022-07-29	1.550	1.560	1.470	1.520	0.373	1,296,000
2022-07-28	1.550	1.610	1.540	1.540	0.378	1,360,000
2022-07-27	1.490	1.550	1.470	1.550	0.381	1,304,000
2022-07-26	1.540	1.550	1.480	1.510	0.371	1,376,000
2022-07-25	1.510	1.620	1.510	1.540	0.378	1,460,000
2022-07-22	1.570	1.620	1.530	1.570	0.385	1,204,000
2022-07-21	1.530	1.650	1.530	1.600	0.393	1,360,000
2022-07-20	1.250	1.600	1.250	1.600	0.393	3,844,000
2022-07-19	1.440	1.500	1.380	1.380	0.339	1,952,000
2022-07-18	1.450	1.480	1.430	1.430	0.351	1,932,000
2022-07-15	1.480	1.530	1.410	1.450	0.356	1,392,000
2022-07-14	1.460	1.500	1.460	1.470	0.361	1,336,000
2022-07-13	1.410	1.490	1.340	1.490	0.366	1,640,000
2022-07-12	1.500	1.520	1.440	1.470	0.361	1,232,000
2022-07-11	1.660	1.660	1.400	1.500	0.368	1,832,000
2022-07-08	1.720	1.730	1.650	1.680	0.412	1,228,000
2022-07-07	1.770	1.880	1.690	1.730	0.425	1,284,000
2022-07-06	1.910	2.040	1.690	1.740	0.427	2,064,000
2022-07-05	2.120	2.140	1.830	1.880	0.462	1,300,000
2022-07-04	2.200	2.200	2.010	2.100	0.516	1,104,000
2022-06-30	2.220	2.240	2.130	2.240	0.550	1,452,000
2022-06-29	2.250	2.250	2.150	2.240	0.550	1,388,000
2022-06-28	2.160	2.260	2.130	2.250	0.552	1,196,000
2022-06-27	2.220	2.220	2.140	2.170	0.533	1,040,000
2022-06-24	2.340	2.350	2.210	2.240	0.550	912,000
2022-06-23	2.370	2.380	2.290	2.290	0.553	928,000
2022-06-22	2.330	2.380	2.280	2.370	0.572	996,000
2022-06-21	2.210	2.380	2.200	2.330	0.563	1,100,000
2022-06-20	2.120	2.200	2.120	2.200	0.531	1,012,000
2022-06-17	2.080	2.130	2.080	2.120	0.512	976,000
2022-06-16	2.080	2.090	2.060	2.080	0.502	968,000
2022-06-15	2.100	2.130	1.980	2.030	0.490	1,184,000
2022-06-14	2.070	2.110	2.020	2.090	0.505	1,080,000
2022-06-13	2.080	2.080	2.050	2.080	0.502	988,000
2022-06-10	2.160	2.200	2.050	2.080	0.502	1,524,000
2022-06-09	2.200	2.200	2.040	2.130	0.514	1,120,000
2022-06-08	2.180	2.200	2.030	2.200	0.531	1,052,000
2022-06-07	2.160	2.190	2.120	2.170	0.524	976,000
2022-06-06	2.130	2.170	2.110	2.170	0.524	1,044,000
2022-06-02	2.160	2.240	2.120	2.160	0.522	3,412,000

← NewerPage 18 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.