ArtGo Mining Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	0.365	0.370	0.345	0.350	3.443	297,500
2022-11-21	0.340	0.350	0.335	0.350	3.443	85,500
2022-11-18	0.335	0.350	0.335	0.350	3.443	247,500
2022-11-17	0.330	0.350	0.325	0.345	3.394	296,000
2022-11-16	0.320	0.335	0.310	0.330	3.246	738,500
2022-11-15	0.295	0.325	0.280	0.315	3.099	596,500
2022-11-14	0.305	0.310	0.290	0.295	2.902	115,000
2022-11-11	0.295	0.300	0.290	0.300	2.951	187,000
2022-11-10	0.300	0.300	0.290	0.295	2.902	72,500
2022-11-09	0.295	0.310	0.290	0.300	2.951	175,500
2022-11-08	0.305	0.310	0.290	0.295	2.902	75,000
2022-11-07	0.295	0.305	0.280	0.300	2.951	496,500
2022-11-04	0.290	0.320	0.285	0.295	2.902	647,000
2022-11-03	0.295	0.295	0.270	0.290	2.853	545,000
2022-11-02	0.295	0.305	0.280	0.295	2.902	413,000
2022-11-01	0.265	0.355	0.250	0.270	2.656	542,000
2022-10-31	0.315	0.315	0.250	0.270	2.656	419,500
2022-10-28	0.300	0.340	0.300	0.320	3.148	243,500
2022-10-27	0.018	0.019	0.017	0.017	3.345	10,715,000
2022-10-26	0.017	0.018	0.017	0.018	3.541	3,620,000
2022-10-25	0.017	0.018	0.017	0.018	3.541	3,200,000
2022-10-24	0.018	0.019	0.017	0.017	3.345	10,570,000
2022-10-21	0.018	0.019	0.017	0.018	3.541	2,880,000
2022-10-20	0.018	0.019	0.018	0.019	3.738	6,790,000
2022-10-19	0.018	0.019	0.018	0.019	3.738	6,270,000
2022-10-18	0.018	0.019	0.018	0.019	3.738	6,380,000
2022-10-17	0.018	0.019	0.018	0.018	3.541	6,330,000
2022-10-14	0.018	0.019	0.018	0.018	3.541	14,700,000
2022-10-13	0.018	0.019	0.018	0.019	3.738	7,210,000
2022-10-12	0.018	0.019	0.018	0.019	3.738	5,610,000
2022-10-11	0.019	0.019	0.018	0.018	3.541	6,880,000
2022-10-10	0.018	0.019	0.018	0.019	3.738	860,000
2022-10-07	0.019	0.020	0.019	0.019	3.738	2,740,000
2022-10-06	0.019	0.019	0.019	0.019	3.738	4,670,000
2022-10-05	0.018	0.020	0.018	0.019	3.738	8,690,000
2022-10-03	0.017	0.019	0.017	0.019	3.738	17,690,000
2022-09-30	0.019	0.019	0.018	0.019	3.738	4,110,000
2022-09-29	0.019	0.019	0.018	0.019	3.738	11,200,000
2022-09-28	0.019	0.020	0.018	0.019	3.738	14,460,000
2022-09-27	0.019	0.020	0.019	0.019	3.738	12,930,000
2022-09-26	0.020	0.020	0.019	0.020	3.935	14,310,000
2022-09-23	0.020	0.021	0.018	0.018	3.541	11,100,000
2022-09-22	0.019	0.020	0.019	0.019	3.738	13,760,000
2022-09-21	0.019	0.021	0.019	0.020	3.935	14,630,000
2022-09-20	0.019	0.020	0.019	0.019	3.738	6,900,000
2022-09-19	0.020	0.020	0.019	0.019	3.738	24,660,000
2022-09-16	0.020	0.021	0.019	0.019	3.738	6,360,000
2022-09-15	0.020	0.021	0.019	0.020	3.935	14,300,000
2022-09-14	0.021	0.021	0.019	0.021	4.132	54,150,000
2022-09-13	0.022	0.023	0.021	0.022	4.328	9,040,000
2022-09-09	0.021	0.022	0.021	0.022	4.328	11,240,000
2022-09-08	0.023	0.024	0.021	0.022	4.328	19,010,000
2022-09-07	0.021	0.023	0.021	0.023	4.525	21,340,000
2022-09-06	0.021	0.021	0.020	0.021	4.132	10,200,000
2022-09-05	0.024	0.024	0.019	0.021	4.132	117,840,000
2022-09-02	0.025	0.025	0.023	0.024	4.722	41,060,000
2022-09-01	0.025	0.026	0.024	0.026	5.115	17,180,000
2022-08-31	0.026	0.026	0.025	0.025	4.919	2,390,000
2022-08-30	0.024	0.026	0.024	0.026	5.115	23,300,000
2022-08-29	0.025	0.025	0.024	0.024	4.722	8,610,000

← NewerPage 17 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.