CNGR Advanced Material Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	26.000	26.500	25.220	25.860	25.353	1,117,600
2026-07-28	26.320	26.700	25.320	25.720	25.215	783,400
2026-07-27	26.480	27.300	26.080	26.700	26.176	1,598,000
2026-07-24	26.520	26.660	26.000	26.320	25.803	1,152,400
2026-07-23	25.000	29.320	24.700	26.940	26.411	5,539,000
2026-07-22	24.180	25.180	24.180	24.700	24.215	1,112,029
2026-07-21	24.000	25.260	23.420	24.680	24.196	1,458,000
2026-07-20	24.000	24.260	23.500	23.760	23.294	807,800
2026-07-17	25.080	25.080	23.500	24.000	23.529	1,390,000
2026-07-16	24.880	25.100	24.240	24.780	24.294	566,600
2026-07-15	25.800	25.800	24.540	24.780	24.294	667,400
2026-07-14	24.160	25.500	23.880	25.380	24.882	1,497,600
2026-07-13	23.700	24.700	23.160	23.460	23.000	724,000
2026-07-10	24.220	25.020	24.060	24.200	23.725	732,400
2026-07-09	24.220	24.500	23.300	24.220	23.745	877,600
2026-07-08	24.940	24.940	24.160	24.300	23.823	1,227,938
2026-07-07	25.400	26.000	24.640	25.020	24.529	907,000
2026-07-06	25.400	26.280	25.200	25.500	25.000	771,000
2026-07-03	25.140	25.640	25.000	25.480	24.980	1,213,200
2026-07-02	25.800	25.800	24.440	24.740	24.255	1,056,000
2026-06-30	25.100	26.080	24.560	25.440	24.941	604,400
2026-06-29	24.360	25.480	24.040	25.220	24.725	1,164,000
2026-06-26	25.820	25.820	24.000	24.360	23.882	1,473,400
2026-06-25	27.580	27.580	25.720	25.820	25.313	1,781,800
2026-06-24	28.360	28.640	27.800	27.800	27.254	1,215,800
2026-06-23	29.540	29.740	27.740	28.400	27.843	1,340,200
2026-06-22	28.560	29.700	27.480	29.400	28.823	2,142,500
2026-06-18	29.940	29.940	28.520	28.840	28.274	1,144,200
2026-06-17	31.200	31.220	29.480	29.940	29.352	1,165,600
2026-06-16	31.200	31.800	30.600	31.140	30.529	1,248,800
2026-06-15	30.860	31.240	30.280	31.240	30.627	917,200
2026-06-12	30.000	30.700	29.300	30.100	29.509	1,177,600
2026-06-11	28.960	29.960	28.500	29.300	28.725	886,600
2026-06-10	30.880	30.880	28.500	29.520	28.941	1,075,400
2026-06-09	30.000	31.120	29.600	30.560	29.960	1,008,600
2026-06-08	31.000	31.280	29.800	30.260	29.240	1,414,000
2026-06-05	33.600	33.600	31.520	31.620	30.554	1,929,400
2026-06-04	33.000	33.620	32.500	33.620	32.486	969,200
2026-06-03	33.600	33.740	32.960	33.220	32.100	1,390,000
2026-06-02	34.000	34.220	32.820	33.920	32.776	1,117,600
2026-06-01	33.160	34.560	33.040	33.540	32.409	1,621,900
2026-05-29	35.800	35.800	33.120	33.160	32.042	1,234,400
2026-05-28	34.820	35.940	33.800	34.600	33.433	2,584,200
2026-05-27	36.860	37.480	35.180	35.660	34.457	2,478,856
2026-05-26	36.100	36.580	34.800	36.340	35.115	1,754,400
2026-05-22	35.900	36.800	35.500	36.460	35.230	986,400
2026-05-21	37.800	38.000	35.780	35.900	34.689	1,230,200
2026-05-20	35.840	37.740	35.600	37.140	35.888	1,256,600
2026-05-19	37.560	37.560	35.400	35.840	34.631	2,086,469
2026-05-18	37.480	37.700	36.360	36.980	35.733	1,290,800
2026-05-15	38.260	38.900	36.900	37.180	35.926	1,566,600
2026-05-14	39.780	39.980	37.740	38.320	37.028	1,675,997
2026-05-13	39.260	40.360	39.000	39.480	38.149	2,231,200
2026-05-12	38.740	39.880	38.400	39.260	37.936	3,013,852
2026-05-11	38.260	39.880	38.260	38.460	37.163	2,226,600
2026-05-08	41.140	41.720	38.060	38.100	36.815	4,055,428
2026-05-07	44.240	44.520	40.800	41.120	39.733	4,927,104
2026-05-06	43.920	45.480	42.080	45.040	43.521	2,912,200
2026-05-05	44.540	44.540	42.320	43.140	41.685	400,000
2026-05-04	44.040	45.340	43.980	44.540	43.038	492,276

← NewerPage 2 of 4 · 230 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.