CNGR Advanced Material Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	16.550	17.490	16.450	17.290	17.290	1,057,000
2026-10-22	18.280	18.280	16.880	16.880	16.880	719,470
2026-10-21	18.760	18.760	17.910	17.910	17.910	631,800
2026-10-20	18.740	19.220	18.620	18.630	18.630	525,090
2026-10-16	19.240	19.240	18.710	18.950	18.950	373,800
2026-10-15	19.200	19.200	18.710	18.890	18.890	630,600
2026-10-14	20.000	20.180	19.430	19.560	19.560	775,200
2026-10-13	21.560	21.560	20.060	20.100	20.100	1,102,000
2026-10-12	21.760	22.860	21.340	21.540	21.540	1,162,000
2026-10-09	21.740	22.000	21.120	21.560	21.560	720,800
2026-10-08	21.300	21.980	21.180	21.340	21.340	685,600
2026-10-07	21.220	21.540	21.020	21.240	21.240	26,000
2026-10-06	20.900	21.440	20.500	21.260	21.260	312,000
2026-10-05	20.720	20.820	20.500	20.660	20.660	23,200
2026-10-02	21.400	21.400	20.460	20.700	20.700	51,000
2026-09-30	21.240	21.600	21.000	21.400	21.400	356,039
2026-09-29	20.580	21.360	20.580	21.360	21.360	496,000
2026-09-28	21.320	21.320	20.500	20.580	20.580	763,600
2026-09-25	21.500	22.940	20.640	21.340	21.340	49,200
2026-09-24	21.820	22.060	21.420	21.540	21.540	480,000
2026-09-23	23.000	23.000	22.320	22.420	21.980	340,200
2026-09-22	22.600	22.840	22.420	22.480	22.039	398,000
2026-09-21	21.860	22.580	21.860	22.580	22.137	433,000
2026-09-18	22.380	22.400	21.860	21.940	21.509	871,967
2026-09-17	21.920	22.280	21.780	21.860	21.431	324,400
2026-09-16	22.400	22.420	21.860	22.100	21.666	678,039
2026-09-15	22.780	23.040	22.420	22.420	21.980	751,600
2026-09-14	22.900	23.400	22.580	22.760	22.313	713,000
2026-09-11	23.400	23.500	22.760	23.000	22.549	779,705
2026-09-10	24.400	24.400	23.720	23.760	23.294	790,200
2026-09-09	24.620	24.820	24.320	24.540	24.058	557,400
2026-09-08	25.040	25.040	24.560	24.620	24.137	359,400
2026-09-07	24.980	25.120	24.660	24.780	24.294	613,600
2026-09-04	26.000	26.200	25.000	25.240	24.745	665,634
2026-09-03	25.340	25.980	25.300	25.600	25.098	791,066
2026-09-02	25.800	25.800	24.740	24.900	24.411	1,135,057
2026-09-01	25.800	26.360	25.380	26.360	25.843	1,008,083
2026-08-31	26.380	26.440	25.240	25.320	24.823	748,400
2026-08-28	26.400	26.640	26.080	26.380	25.862	847,600
2026-08-27	26.480	26.480	25.640	26.040	25.529	774,200
2026-08-26	25.500	26.480	25.500	25.840	25.333	979,200
2026-08-25	26.960	27.100	25.140	25.540	25.039	2,107,426
2026-08-24	25.840	26.680	25.140	25.280	24.784	1,115,200
2026-08-21	25.140	25.920	24.320	25.820	25.313	1,058,400
2026-08-20	24.980	24.980	24.220	24.580	24.098	828,000
2026-08-19	24.880	25.100	24.160	24.320	23.843	1,121,800
2026-08-18	25.680	25.960	24.880	25.000	24.509	941,000
2026-08-17	25.360	25.780	25.220	25.680	25.176	807,000
2026-08-14	25.180	25.680	24.920	25.160	24.666	678,800
2026-08-13	26.080	26.080	25.140	25.180	24.686	1,181,200
2026-08-12	26.500	26.500	25.600	26.080	25.568	1,727,652
2026-08-11	26.340	26.780	25.720	25.760	25.254	864,600
2026-08-10	26.100	27.280	26.100	26.560	26.039	1,020,200
2026-08-07	26.240	26.240	25.240	26.100	25.588	1,271,891
2026-08-06	26.080	26.560	25.480	25.660	25.156	836,600
2026-08-05	26.300	26.740	26.100	26.660	26.137	927,400
2026-08-04	26.100	26.140	25.700	26.140	25.627	784,400
2026-08-03	26.360	26.360	25.660	25.780	25.274	423,000
2026-07-31	26.280	26.480	25.560	25.840	25.333	1,233,600
2026-07-30	25.980	26.660	25.500	26.080	25.568	1,198,600

Page 1 of 3 · 125 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-24	0.4400 HKD
2026-06-09	0.4351 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.