ArtGo Mining Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-16	0.355	0.355	0.355	0.355	3.550	513,500
2024-05-14	0.360	0.360	0.350	0.355	3.550	1,029,500
2024-05-13	0.370	0.370	0.360	0.360	3.600	121,000
2024-05-10	0.380	0.380	0.370	0.370	3.700	358,500
2024-05-09	0.380	0.390	0.380	0.385	3.850	157,000
2024-05-08	0.380	0.405	0.380	0.385	3.850	10,630,500
2024-05-07	0.370	0.390	0.365	0.390	3.900	3,504,000
2024-05-06	0.360	0.380	0.345	0.375	3.750	15,116,000
2024-05-03	0.365	0.365	0.355	0.360	3.600	165,000
2024-05-02	0.370	0.375	0.355	0.375	3.750	816,000
2024-04-30	0.385	0.385	0.365	0.375	3.750	329,500
2024-04-29	0.380	0.385	0.375	0.375	3.750	209,500
2024-04-26	0.390	0.390	0.375	0.390	3.900	468,500
2024-04-25	0.375	0.405	0.365	0.390	3.900	15,418,500
2024-04-24	0.355	0.390	0.345	0.375	3.750	10,885,000
2024-04-23	0.340	0.430	0.340	0.360	3.600	2,270,500
2024-04-22	0.335	0.340	0.330	0.340	3.400	525,000
2024-04-19	0.340	0.340	0.340	0.340	3.400	240,000
2024-04-18	0.340	0.350	0.340	0.350	3.500	64,000
2024-04-17	0.340	0.350	0.340	0.350	3.500	131,000
2024-04-16	0.355	0.355	0.340	0.340	3.400	639,000
2024-04-15	0.380	0.380	0.355	0.355	3.550	205,500
2024-04-12	0.380	0.380	0.375	0.380	3.800	610,500
2024-04-11	0.380	0.385	0.375	0.375	3.750	1,493,000
2024-04-10	0.365	0.390	0.365	0.375	3.750	2,115,000
2024-04-09	0.350	0.365	0.350	0.365	3.650	327,000
2024-04-08	0.340	0.360	0.340	0.350	3.500	630,500
2024-04-05	0.350	0.420	0.340	0.360	3.600	1,416,000
2024-04-03	0.365	0.365	0.325	0.335	3.350	704,500
2024-04-02	0.365	0.365	0.355	0.365	3.650	256,500
2024-03-28	0.370	0.370	0.355	0.370	3.700	529,500
2024-03-27	0.370	0.375	0.355	0.375	3.750	410,000
2024-03-26	0.360	0.375	0.350	0.375	3.750	723,500
2024-03-25	0.350	0.360	0.345	0.360	3.600	311,000
2024-03-22	0.335	0.350	0.335	0.335	3.350	701,500
2024-03-21	0.345	0.345	0.330	0.340	3.400	940,000
2024-03-20	0.360	0.365	0.330	0.350	3.500	333,500
2024-03-19	0.360	0.370	0.360	0.370	3.700	71,000
2024-03-18	0.370	0.375	0.360	0.360	3.600	70,000
2024-03-15	0.360	0.370	0.355	0.355	3.550	368,000
2024-03-14	0.385	0.385	0.365	0.365	3.650	760,000
2024-03-13	0.375	0.410	0.375	0.375	3.750	3,908,500
2024-03-12	0.370	0.385	0.370	0.375	3.750	1,197,446
2024-03-11	0.370	0.375	0.345	0.375	3.750	2,847,000
2024-03-08	0.355	0.370	0.330	0.360	3.600	900,000
2024-03-07	0.365	0.380	0.360	0.360	3.600	3,406,000
2024-03-06	0.345	0.415	0.345	0.365	3.650	3,653,000
2024-03-05	0.335	0.360	0.330	0.345	3.450	3,983,000
2024-03-04	0.335	0.345	0.330	0.335	3.350	1,560,100
2024-03-01	0.340	0.350	0.325	0.340	3.400	2,161,000
2024-02-29	0.290	0.350	0.290	0.335	3.350	3,235,500
2024-02-28	0.290	0.290	0.280	0.290	2.900	1,430,500
2024-02-27	0.295	0.295	0.280	0.290	2.900	630,000
2024-02-26	0.320	0.320	0.295	0.300	3.000	1,471,500
2024-02-23	0.310	0.320	0.300	0.320	3.200	707,500
2024-02-22	0.305	0.310	0.300	0.310	3.100	526,500
2024-02-21	0.280	0.320	0.280	0.305	3.050	1,430,500
2024-02-20	0.260	0.280	0.255	0.280	2.800	817,000
2024-02-19	0.255	0.265	0.255	0.260	2.600	210,000
2024-02-16	0.235	0.270	0.235	0.255	2.550	1,315,000

← NewerPage 11 of 21 · 1,234 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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