Canggang Railway Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	2.130	2.140	2.040	2.130	0.514	3,312,000
2022-05-31	2.050	2.200	2.050	2.120	0.512	1,040,000
2022-05-30	2.130	2.130	2.000	2.050	0.495	1,304,000
2022-05-27	2.210	2.220	2.060	2.110	0.509	1,552,000
2022-05-26	2.220	2.290	2.130	2.180	0.526	916,000
2022-05-25	2.140	2.220	2.120	2.210	0.534	1,076,000
2022-05-24	2.050	2.180	2.050	2.140	0.517	988,000
2022-05-23	1.960	2.060	1.950	2.060	0.497	1,152,000
2022-05-20	1.960	2.030	1.940	2.030	0.490	1,076,000
2022-05-19	1.980	1.980	1.900	1.940	0.468	1,072,000
2022-05-18	1.950	2.010	1.940	1.980	0.478	1,060,000
2022-05-17	1.970	2.010	1.930	1.930	0.466	1,048,000
2022-05-16	1.950	1.960	1.920	1.960	0.473	1,088,000
2022-05-13	1.980	1.990	1.900	1.940	0.468	1,168,000
2022-05-12	1.980	1.980	1.870	1.970	0.476	1,040,000
2022-05-11	1.980	1.990	1.880	1.960	0.473	1,188,000
2022-05-10	1.860	2.000	1.860	1.980	0.478	1,100,000
2022-05-06	2.000	2.020	1.980	2.020	0.488	1,004,000
2022-05-05	1.970	2.140	1.960	2.010	0.485	4,568,000
2022-05-04	1.950	1.990	1.950	1.980	0.478	1,148,000
2022-05-03	1.930	1.990	1.920	1.970	0.476	1,196,000
2022-04-29	1.990	1.990	1.850	1.910	0.461	1,016,000
2022-04-28	1.920	2.000	1.920	1.920	0.464	1,344,000
2022-04-27	1.910	1.950	1.890	1.920	0.464	1,152,000
2022-04-26	1.790	1.950	1.790	1.910	0.461	1,764,000
2022-04-25	1.930	1.930	1.730	1.830	0.442	2,232,000
2022-04-22	1.960	1.980	1.930	1.930	0.466	1,180,000
2022-04-21	1.990	2.000	1.960	1.970	0.476	1,164,000
2022-04-20	2.000	2.020	1.970	1.980	0.478	1,220,000
2022-04-19	1.990	2.000	1.950	1.970	0.476	1,496,000
2022-04-14	2.000	2.070	1.960	1.980	0.478	1,200,000
2022-04-13	1.960	2.050	1.950	1.980	0.478	1,116,000
2022-04-12	2.010	2.010	1.920	1.950	0.471	1,172,000
2022-04-11	2.010	2.030	1.960	1.980	0.478	1,212,000
2022-04-08	2.120	2.140	1.990	1.990	0.480	1,740,000
2022-04-07	2.150	2.230	2.110	2.110	0.509	1,272,000
2022-04-06	2.170	2.250	2.120	2.120	0.512	1,104,000
2022-04-04	2.190	2.260	2.100	2.170	0.524	1,628,000
2022-04-01	2.160	2.180	2.130	2.170	0.524	1,060,000
2022-03-31	2.160	2.170	2.120	2.160	0.522	1,016,000
2022-03-30	2.190	2.210	2.130	2.150	0.519	1,148,000
2022-03-29	2.060	2.200	2.010	2.170	0.524	1,444,000
2022-03-28	2.090	2.090	1.990	2.060	0.497	1,252,000
2022-03-25	2.090	2.130	2.020	2.090	0.505	992,000
2022-03-24	2.140	2.140	2.050	2.090	0.505	1,104,000
2022-03-23	2.200	2.200	2.050	2.060	0.497	1,148,000
2022-03-22	2.150	2.160	2.080	2.130	0.514	1,084,000
2022-03-21	2.190	2.200	2.060	2.160	0.522	1,364,000
2022-03-18	2.200	2.200	2.080	2.160	0.522	1,256,000
2022-03-17	2.250	2.340	2.130	2.160	0.522	1,068,000
2022-03-16	2.190	2.230	2.140	2.230	0.538	1,036,000
2022-03-15	2.200	2.220	2.000	2.200	0.531	1,168,000
2022-03-14	2.410	2.410	2.250	2.250	0.543	972,000
2022-03-11	2.440	2.440	2.360	2.410	0.582	1,160,000
2022-03-10	2.400	2.420	2.360	2.420	0.584	960,000
2022-03-09	2.430	2.440	2.340	2.390	0.577	1,064,000
2022-03-08	2.390	2.460	2.390	2.390	0.577	656,000
2022-03-07	2.450	2.450	2.340	2.390	0.577	1,084,000
2022-03-04	2.430	2.430	2.390	2.390	0.577	1,064,000
2022-03-03	2.500	2.520	2.400	2.450	0.592	976,000

← NewerPage 19 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.