CNGR Advanced Material Co., Ltd. historical data
| 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 |
Page 1 of 1 · 21 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.