CNGR Advanced Material Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	45.800	45.800	42.720	44.100	42.613	3,294,503
2026-04-29	43.120	46.440	43.120	45.800	44.256	6,840,700
2026-04-28	42.940	43.000	41.000	43.000	41.550	2,272,735
2026-04-27	40.020	43.480	39.560	43.000	41.550	6,039,200
2026-04-24	36.740	40.000	36.660	39.480	38.149	3,511,400
2026-04-23	38.200	38.200	35.620	36.220	34.999	1,294,800
2026-04-22	37.720	38.460	36.860	37.480	36.216	1,671,800
2026-04-21	38.000	38.900	37.520	37.720	36.448	1,478,600
2026-04-20	39.100	39.120	37.280	37.860	36.583	1,530,600
2026-04-17	39.480	39.860	38.140	39.340	38.013	2,094,200
2026-04-16	39.360	39.500	38.020	38.780	37.472	1,179,800
2026-04-15	39.480	39.780	37.680	38.300	37.008	1,661,400
2026-04-14	38.400	39.440	38.000	39.100	37.781	2,116,200
2026-04-13	36.200	38.340	36.020	38.000	36.719	2,292,400
2026-04-10	36.800	38.180	36.300	36.600	35.366	2,085,800
2026-04-09	36.480	37.680	36.260	36.500	35.269	1,870,200
2026-04-08	33.940	36.360	33.860	36.360	35.134	1,802,600
2026-04-02	33.420	34.300	32.360	33.000	31.887	1,260,890
2026-04-01	33.080	33.980	32.740	33.380	32.254	751,400
2026-03-31	33.700	34.680	32.580	32.620	31.520	1,621,000
2026-03-30	33.500	34.580	33.180	33.700	32.564	1,501,800
2026-03-27	31.600	34.580	30.780	33.880	32.737	3,065,880
2026-03-26	32.420	34.420	31.220	31.600	30.534	3,192,600
2026-03-25	32.680	32.680	31.100	32.400	31.307	1,229,200
2026-03-24	31.880	32.180	30.400	31.820	30.747	1,235,800
2026-03-23	31.900	32.780	30.800	31.320	30.264	1,438,400
2026-03-20	33.160	33.600	31.180	32.380	31.288	698,000
2026-03-19	32.020	32.800	31.520	32.000	30.921	1,581,588
2026-03-18	32.700	33.840	32.700	33.560	32.428	967,600
2026-03-17	33.500	33.760	32.520	33.140	32.022	2,221,800
2026-03-16	33.800	33.800	32.240	33.160	32.042	2,257,800
2026-03-13	34.580	35.780	33.660	34.140	32.989	1,797,000
2026-03-12	35.860	35.860	33.840	34.280	33.124	848,600
2026-03-11	34.340	36.000	33.860	34.840	33.665	2,033,200
2026-03-10	34.000	34.480	33.620	33.760	32.622	767,552
2026-03-09	32.120	33.440	30.280	33.340	32.216	2,067,800
2026-03-06	34.000	34.280	32.860	33.080	31.964	1,239,600
2026-03-05	34.080	34.640	33.000	33.580	32.448	1,113,800
2026-03-04	33.500	34.780	32.660	33.440	32.312	1,399,200
2026-03-03	36.660	36.880	33.680	34.000	32.853	2,600,800
2026-03-02	37.340	37.780	35.740	36.820	35.578	1,546,474
2026-02-27	37.520	38.700	37.220	37.680	36.409	1,311,000
2026-02-26	38.400	40.500	37.320	37.520	36.255	4,742,600
2026-02-25	39.300	39.300	37.460	37.620	36.351	3,105,600
2026-02-24	36.680	37.460	35.860	37.020	35.772	1,491,600
2026-02-23	35.420	37.140	35.420	36.400	35.173	221,200
2026-02-20	35.700	35.720	34.680	34.860	33.684	93,476
2026-02-16	36.880	36.880	35.600	35.700	34.496	126,200
2026-02-13	36.760	36.760	35.560	36.160	34.941	1,487,800
2026-02-12	38.200	39.160	37.080	37.380	36.119	2,209,400
2026-02-11	34.880	38.000	34.500	37.820	36.545	4,523,028
2026-02-10	34.840	35.340	33.920	33.920	32.776	619,400
2026-02-09	33.400	35.300	32.800	34.840	33.665	1,840,600
2026-02-06	33.360	34.320	31.960	32.980	31.868	1,293,800
2026-02-05	35.500	35.920	33.180	33.360	32.235	1,388,200
2026-02-04	35.400	36.720	33.800	36.640	35.404	2,471,660
2026-02-03	35.520	35.780	34.040	35.140	33.955	1,429,400
2026-02-02	35.220	37.500	34.020	34.500	33.337	2,808,000
2026-01-30	40.780	40.780	36.800	38.640	37.337	3,289,200
2026-01-29	39.000	41.660	38.000	41.600	40.197	3,823,500

← NewerPage 3 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.