ArtGo Mining Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	0.025	0.026	0.025	0.025	4.919	13,980,000
2022-08-25	0.025	0.025	0.024	0.025	4.919	17,280,000
2022-08-24	0.026	0.026	0.025	0.025	4.919	46,560,000
2022-08-23	0.026	0.027	0.025	0.027	5.312	21,050,000
2022-08-22	0.028	0.028	0.025	0.026	5.115	46,370,000
2022-08-19	0.027	0.028	0.026	0.028	5.509	20,670,000
2022-08-18	0.027	0.028	0.027	0.027	5.312	3,700,000
2022-08-17	0.028	0.028	0.027	0.027	5.312	1,980,000
2022-08-16	0.029	0.030	0.027	0.028	5.509	31,140,000
2022-08-15	0.031	0.032	0.029	0.030	5.902	30,440,000
2022-08-12	0.033	0.033	0.031	0.031	6.099	14,270,000
2022-08-11	0.031	0.034	0.030	0.034	6.689	19,730,000
2022-08-10	0.031	0.032	0.030	0.031	6.099	6,640,000
2022-08-09	0.033	0.035	0.030	0.032	6.296	14,540,000
2022-08-08	0.033	0.036	0.031	0.033	6.493	22,180,000
2022-08-05	0.028	0.037	0.028	0.033	6.493	120,860,000
2022-08-04	0.027	0.028	0.026	0.026	5.115	1,940,000
2022-08-03	0.027	0.027	0.026	0.026	5.115	8,950,000
2022-08-02	0.028	0.028	0.026	0.027	5.312	2,460,000
2022-08-01	0.028	0.029	0.027	0.028	5.509	15,450,000
2022-07-29	0.029	0.029	0.028	0.028	5.509	9,850,000
2022-07-28	0.029	0.029	0.028	0.029	5.706	8,420,000
2022-07-27	0.028	0.030	0.027	0.029	5.706	19,530,000
2022-07-26	0.033	0.034	0.028	0.029	5.706	51,500,000
2022-07-25	0.035	0.035	0.033	0.034	6.689	3,900,008
2022-07-22	0.033	0.035	0.033	0.035	6.886	8,760,000
2022-07-21	0.038	0.039	0.032	0.034	6.689	77,750,000
2022-07-20	0.040	0.040	0.038	0.039	7.673	10,300,000
2022-07-19	0.040	0.040	0.039	0.040	7.870	4,770,000
2022-07-18	0.040	0.040	0.039	0.040	7.870	2,950,000
2022-07-15	0.040	0.041	0.039	0.041	8.067	10,970,000
2022-07-14	0.042	0.042	0.041	0.042	8.263	4,510,000
2022-07-13	0.044	0.044	0.042	0.042	8.263	2,760,000
2022-07-12	0.042	0.044	0.042	0.043	8.460	5,760,000
2022-07-11	0.041	0.042	0.040	0.041	8.067	4,600,000
2022-07-08	0.041	0.043	0.041	0.042	8.263	4,880,000
2022-07-07	0.041	0.043	0.041	0.043	8.460	1,490,000
2022-07-06	0.042	0.043	0.042	0.042	8.263	4,199,707
2022-07-05	0.043	0.044	0.042	0.042	8.263	2,680,000
2022-07-04	0.045	0.046	0.042	0.042	8.263	6,810,000
2022-06-30	0.047	0.048	0.044	0.046	9.050	12,670,000
2022-06-29	0.046	0.049	0.046	0.047	9.247	10,930,000
2022-06-28	0.043	0.050	0.043	0.046	9.050	38,150,000
2022-06-27	0.043	0.045	0.043	0.044	8.657	8,270,000
2022-06-24	0.043	0.045	0.043	0.043	8.460	14,020,000
2022-06-23	0.041	0.043	0.041	0.042	8.263	3,510,000
2022-06-22	0.042	0.044	0.041	0.041	8.067	6,430,000
2022-06-21	0.040	0.045	0.039	0.042	8.263	23,020,000
2022-06-20	0.039	0.040	0.038	0.040	7.870	4,810,000
2022-06-17	0.041	0.041	0.039	0.040	7.870	10,780,000
2022-06-16	0.045	0.045	0.038	0.041	8.067	42,280,000
2022-06-15	0.045	0.046	0.043	0.045	8.854	13,460,000
2022-06-14	0.044	0.047	0.043	0.045	8.854	5,090,000
2022-06-13	0.048	0.050	0.041	0.045	8.854	52,880,000
2022-06-10	0.047	0.049	0.047	0.049	9.641	15,320,000
2022-06-09	0.048	0.051	0.047	0.048	9.444	26,790,000
2022-06-08	0.060	0.064	0.044	0.046	9.050	228,550,000
2022-06-07	0.055	0.063	0.052	0.059	11.608	98,510,000
2022-06-06	0.051	0.057	0.049	0.055	10.821	83,380,000
2022-06-02	0.044	0.053	0.044	0.051	10.034	156,660,000

← NewerPage 18 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.