Canggang Railway Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	2.470	2.470	2.410	2.440	0.589	1,564,000
2022-03-01	2.410	2.470	2.380	2.470	0.596	1,016,000
2022-02-28	2.410	2.450	2.380	2.410	0.582	1,036,000
2022-02-25	2.410	2.500	2.410	2.480	0.599	976,000
2022-02-24	2.470	2.480	2.380	2.420	0.584	1,084,000
2022-02-23	2.400	2.500	2.380	2.480	0.599	1,120,000
2022-02-22	2.480	2.480	2.400	2.480	0.599	972,000
2022-02-21	2.450	2.470	2.400	2.450	0.592	1,108,000
2022-02-18	2.340	2.470	2.340	2.440	0.589	976,000
2022-02-17	2.520	2.520	2.380	2.400	0.579	1,084,000
2022-02-16	2.470	2.520	2.440	2.470	0.596	1,112,000
2022-02-15	2.500	2.510	2.430	2.470	0.596	1,192,000
2022-02-14	2.390	2.490	2.340	2.440	0.589	1,528,000
2022-02-11	2.530	2.530	2.380	2.420	0.584	1,376,000
2022-02-10	2.500	2.550	2.280	2.480	0.599	1,292,000
2022-02-09	2.640	2.650	2.350	2.430	0.587	1,588,000
2022-02-08	2.600	2.750	2.560	2.580	0.623	1,788,000
2022-02-07	2.470	2.670	2.360	2.600	0.628	2,252,000
2022-02-04	2.380	2.450	2.260	2.400	0.579	1,848,000
2022-01-31	2.230	2.380	2.190	2.350	0.567	1,328,000
2022-01-28	2.160	2.220	2.020	2.210	0.534	4,064,000
2022-01-27	2.130	2.130	2.050	2.090	0.505	976,000
2022-01-26	2.060	2.120	1.980	2.120	0.512	1,228,000
2022-01-25	2.110	2.140	1.980	2.080	0.502	1,380,000
2022-01-24	2.150	2.170	2.010	2.090	0.505	1,716,000
2022-01-21	2.010	2.180	1.950	2.130	0.514	1,812,000
2022-01-20	2.010	2.010	1.950	1.980	0.478	1,216,000
2022-01-19	1.970	2.000	1.920	2.000	0.483	1,396,000
2022-01-18	2.010	2.010	1.910	1.980	0.478	1,204,000
2022-01-17	2.030	2.030	1.910	1.950	0.471	1,320,000
2022-01-14	2.000	2.050	1.970	1.990	0.480	1,312,000
2022-01-13	2.080	2.080	1.930	1.980	0.478	1,540,000
2022-01-12	2.050	2.080	1.910	2.010	0.485	2,052,000
2022-01-11	1.940	2.130	1.940	2.010	0.485	1,664,000
2022-01-10	1.800	1.990	1.800	1.930	0.466	2,016,000
2022-01-07	1.950	1.950	1.820	1.850	0.447	1,564,000
2022-01-06	2.040	2.040	1.880	1.920	0.464	1,708,000
2022-01-05	2.250	2.250	2.020	2.020	0.488	2,248,000
2022-01-04	2.070	2.260	1.980	2.210	0.534	2,252,000
2022-01-03	2.170	2.240	2.020	2.060	0.497	2,184,000
2021-12-31	2.240	2.300	2.170	2.230	0.538	1,984,000
2021-12-30	2.280	2.290	2.140	2.260	0.546	1,604,000
2021-12-29	2.360	2.420	2.080	2.270	0.548	2,616,000
2021-12-28	1.970	2.340	1.950	2.330	0.563	4,128,000
2021-12-24	1.920	1.980	1.880	1.970	0.476	1,352,000
2021-12-23	1.890	1.970	1.890	1.920	0.464	1,412,000
2021-12-22	1.950	1.950	1.870	1.940	0.468	1,456,000
2021-12-21	1.920	1.930	1.860	1.920	0.464	1,588,000
2021-12-20	1.900	1.980	1.900	1.920	0.464	2,092,000
2021-12-17	1.910	1.980	1.900	1.920	0.464	1,568,000
2021-12-16	1.860	1.930	1.840	1.910	0.461	1,692,000
2021-12-15	1.980	1.990	1.830	1.830	0.442	1,620,000
2021-12-14	1.980	2.010	1.900	1.980	0.478	1,792,000
2021-12-13	1.850	1.970	1.850	1.950	0.471	2,104,000
2021-12-10	1.920	1.920	1.820	1.850	0.447	1,328,000
2021-12-09	1.800	1.960	1.780	1.900	0.459	2,814,000
2021-12-08	1.880	1.880	1.750	1.800	0.435	1,516,000
2021-12-07	1.650	1.870	1.650	1.790	0.432	3,112,000
2021-12-06	1.720	1.730	1.640	1.670	0.403	2,588,000
2021-12-03	1.650	1.740	1.610	1.720	0.415	5,080,000

← NewerPage 20 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.