ArtGo Mining Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	0.295	0.295	0.285	0.290	2.853	121,500
2023-02-21	0.290	0.295	0.290	0.295	2.902	61,500
2023-02-20	0.295	0.295	0.290	0.295	2.902	140,000
2023-02-17	0.295	0.295	0.295	0.295	2.902	47,200
2023-02-16	0.305	0.305	0.295	0.305	3.000	75,000
2023-02-15	0.300	0.305	0.295	0.305	3.000	30,500
2023-02-14	0.305	0.305	0.305	0.305	3.000	500
2023-02-13	0.305	0.310	0.295	0.305	3.000	149,000
2023-02-10	0.295	0.305	0.290	0.305	3.000	47,500
2023-02-09	0.295	0.305	0.295	0.295	2.902	155,500
2023-02-08	0.295	0.295	0.295	0.295	2.902	0
2023-02-07	0.295	0.295	0.290	0.295	2.902	72,000
2023-02-06	0.300	0.300	0.295	0.295	2.902	62,000
2023-02-03	0.300	0.310	0.300	0.300	2.951	273,000
2023-02-02	0.300	0.310	0.300	0.305	3.000	109,000
2023-02-01	0.305	0.305	0.305	0.305	3.000	68,500
2023-01-31	0.310	0.310	0.305	0.305	3.000	40,500
2023-01-30	0.310	0.310	0.305	0.305	3.000	58,000
2023-01-27	0.310	0.315	0.310	0.315	3.099	64,500
2023-01-26	0.310	0.310	0.310	0.310	3.050	55,000
2023-01-20	0.310	0.315	0.310	0.315	3.099	59,000
2023-01-19	0.315	0.315	0.310	0.310	3.050	48,500
2023-01-18	0.315	0.320	0.315	0.320	3.148	100,500
2023-01-17	0.315	0.335	0.315	0.315	3.099	384,500
2023-01-16	0.320	0.320	0.315	0.315	3.099	141,000
2023-01-13	0.320	0.320	0.320	0.320	3.148	136,500
2023-01-12	0.320	0.330	0.320	0.330	3.246	125,500
2023-01-11	0.330	0.330	0.320	0.320	3.148	165,500
2023-01-10	0.320	0.330	0.320	0.330	3.246	39,000
2023-01-09	0.325	0.330	0.320	0.330	3.246	161,500
2023-01-06	0.325	0.330	0.320	0.325	3.197	132,500
2023-01-05	0.320	0.335	0.320	0.330	3.246	95,000
2023-01-04	0.310	0.340	0.300	0.335	3.296	231,500
2023-01-03	0.310	0.315	0.300	0.315	3.099	112,000
2022-12-30	0.305	0.330	0.300	0.325	3.197	219,400
2022-12-29	0.305	0.310	0.305	0.310	3.050	130,000
2022-12-28	0.310	0.310	0.295	0.310	3.050	203,500
2022-12-23	0.300	0.305	0.300	0.300	2.951	174,500
2022-12-22	0.305	0.305	0.305	0.305	3.000	50,000
2022-12-21	0.305	0.305	0.300	0.305	3.000	76,500
2022-12-20	0.310	0.325	0.310	0.325	3.197	48,000
2022-12-19	0.315	0.315	0.295	0.305	3.000	181,000
2022-12-16	0.320	0.320	0.320	0.320	3.148	5,000
2022-12-15	0.320	0.320	0.320	0.320	3.148	0
2022-12-14	0.330	0.330	0.270	0.320	3.148	635,000
2022-12-13	0.315	0.330	0.315	0.330	3.246	103,500
2022-12-12	0.315	0.335	0.310	0.315	3.099	339,000
2022-12-09	0.320	0.340	0.310	0.315	3.099	567,000
2022-12-08	0.320	0.320	0.310	0.320	3.148	209,000
2022-12-07	0.315	0.330	0.315	0.320	3.148	230,000
2022-12-06	0.325	0.330	0.315	0.330	3.246	449,500
2022-12-05	0.330	0.330	0.315	0.330	3.246	396,000
2022-12-02	0.335	0.340	0.325	0.335	3.296	98,500
2022-12-01	0.340	0.340	0.335	0.340	3.345	86,000
2022-11-30	0.345	0.345	0.340	0.340	3.345	70,000
2022-11-29	0.345	0.350	0.345	0.350	3.443	77,500
2022-11-28	0.350	0.350	0.330	0.350	3.443	171,500
2022-11-25	0.355	0.365	0.350	0.350	3.443	47,500
2022-11-24	0.345	0.365	0.345	0.360	3.541	255,500
2022-11-23	0.360	0.365	0.350	0.350	3.443	104,500

← NewerPage 16 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.