CNGR Advanced Material Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	38.900	38.980	37.720	38.940	37.627	2,032,800
2026-01-27	39.600	40.340	38.240	38.480	37.182	2,441,600
2026-01-26	39.300	42.020	39.300	39.740	38.400	5,062,400
2026-01-23	36.100	39.200	35.900	38.200	36.912	3,490,300
2026-01-22	36.580	36.780	35.600	35.980	34.767	1,279,200
2026-01-21	36.140	37.300	36.060	36.800	35.559	1,699,200
2026-01-20	38.840	38.840	36.000	36.100	34.883	1,415,400
2026-01-19	38.320	38.520	37.120	37.760	36.487	1,475,200
2026-01-16	38.080	39.100	37.120	38.320	37.028	2,454,460
2026-01-15	37.500	40.300	37.320	37.720	36.448	6,239,600
2026-01-14	36.260	36.260	35.020	35.880	34.670	1,627,600
2026-01-13	35.500	36.300	34.360	36.000	34.786	2,675,800
2026-01-12	36.760	37.500	35.300	35.860	34.651	2,810,000
2026-01-09	34.040	36.500	33.860	36.000	34.786	4,180,000
2026-01-08	35.800	36.780	33.700	34.280	33.124	5,659,400
2026-01-07	35.260	39.760	35.200	37.400	36.139	12,390,400
2026-01-06	32.600	34.560	32.560	34.000	32.853	3,812,200
2026-01-05	32.900	34.000	31.500	31.900	30.824	2,136,800
2026-01-02	32.920	33.540	31.020	32.400	31.307	530,400
2025-12-31	32.400	33.800	32.160	32.920	31.810	2,416,820
2025-12-30	29.600	32.180	29.600	31.880	30.805	2,776,800
2025-12-29	31.560	31.640	29.400	29.800	28.795	2,730,000
2025-12-24	28.620	32.780	28.620	31.200	30.148	4,954,500
2025-12-23	27.340	29.260	27.340	28.600	27.636	2,872,200
2025-12-22	27.200	27.960	26.940	27.040	26.128	1,770,000
2025-12-19	26.380	26.900	26.380	26.900	25.993	1,216,600
2025-12-18	26.840	26.840	26.200	26.380	25.490	1,175,800
2025-12-17	26.300	27.240	26.120	26.880	25.974	1,688,400
2025-12-16	26.500	27.020	26.120	26.300	25.413	1,355,000
2025-12-15	27.980	29.240	26.080	26.440	25.548	4,245,800
2025-12-12	26.880	27.440	26.340	27.000	26.090	535,200
2025-12-11	27.160	27.480	26.640	26.860	25.954	485,400
2025-12-10	27.080	27.360	26.240	27.160	26.244	454,400
2025-12-09	26.700	27.580	26.700	27.080	26.167	524,600
2025-12-08	27.880	27.880	26.640	26.700	25.800	897,600
2025-12-05	28.080	28.260	27.720	27.880	26.940	777,800
2025-12-04	27.100	28.080	27.100	28.080	27.133	480,800
2025-12-03	27.720	27.860	27.100	27.100	26.186	371,800
2025-12-02	28.860	28.860	27.600	27.760	26.824	682,720
2025-12-01	29.520	29.900	28.500	28.880	27.906	1,167,400
2025-11-28	28.500	29.720	28.500	29.520	28.525	589,200
2025-11-27	28.500	28.940	28.220	28.500	27.539	265,200
2025-11-26	28.840	29.000	28.120	28.480	27.520	959,000
2025-11-25	29.520	29.800	28.720	28.760	27.790	1,445,000
2025-11-24	28.560	30.300	28.020	30.300	29.278	1,882,400
2025-11-21	29.860	29.980	28.260	28.560	27.597	2,104,400
2025-11-20	30.240	31.080	30.200	30.300	29.278	1,785,000
2025-11-19	32.000	32.100	29.760	30.240	29.220	4,973,800
2025-11-18	33.880	33.880	32.080	32.400	31.307	5,692,200
2025-11-17	34.000	34.000	32.000	33.960	32.815	17,061,801

← NewerPage 4 of 4 · 230 trading days

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.