ArtGo Mining Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	0.038	0.047	0.038	0.043	8.460	67,860,000
2022-05-31	0.036	0.044	0.036	0.038	7.476	64,270,000
2022-05-30	0.038	0.039	0.036	0.037	7.280	7,890,000
2022-05-27	0.037	0.039	0.036	0.038	7.476	23,920,000
2022-05-26	0.036	0.039	0.035	0.036	7.083	16,500,000
2022-05-25	0.036	0.037	0.035	0.036	7.083	10,730,000
2022-05-24	0.039	0.039	0.034	0.036	7.083	40,510,000
2022-05-23	0.036	0.041	0.035	0.039	7.673	55,490,000
2022-05-20	0.038	0.039	0.033	0.036	7.083	19,010,000
2022-05-19	0.038	0.039	0.036	0.038	7.476	23,830,000
2022-05-18	0.038	0.044	0.038	0.038	7.476	75,028,000
2022-05-17	0.047	0.057	0.037	0.039	7.673	455,590,000
2022-05-16	0.024	0.045	0.024	0.045	8.854	298,170,000
2022-05-13	0.024	0.025	0.024	0.024	4.722	1,820,000
2022-05-12	0.025	0.025	0.024	0.024	4.722	3,250,000
2022-05-11	0.024	0.025	0.024	0.025	4.919	840,000
2022-05-10	0.025	0.026	0.024	0.025	4.919	8,880,000
2022-05-06	0.026	0.026	0.025	0.026	5.115	3,600,000
2022-05-05	0.025	0.025	0.024	0.025	4.919	7,150,000
2022-05-04	0.024	0.026	0.024	0.025	4.919	5,240,000
2022-05-03	0.025	0.025	0.024	0.025	4.919	1,200,000
2022-04-29	0.024	0.025	0.024	0.025	4.919	1,760,000
2022-04-28	0.025	0.025	0.024	0.024	4.722	7,810,000
2022-04-27	0.025	0.026	0.025	0.025	4.919	3,440,000
2022-04-26	0.025	0.026	0.025	0.026	5.115	5,050,000
2022-04-25	0.026	0.026	0.024	0.025	4.919	6,750,000
2022-04-22	0.027	0.027	0.026	0.027	5.312	3,590,000
2022-04-21	0.027	0.028	0.026	0.027	5.312	2,790,000
2022-04-20	0.027	0.028	0.027	0.028	5.509	630,000
2022-04-19	0.028	0.028	0.027	0.028	5.509	1,490,000
2022-04-14	0.028	0.028	0.028	0.028	5.509	50,000
2022-04-13	0.027	0.028	0.027	0.028	5.509	2,340,000
2022-04-12	0.027	0.028	0.027	0.028	5.509	1,480,000
2022-04-11	0.028	0.028	0.028	0.028	5.509	1,670,000
2022-04-08	0.028	0.029	0.028	0.029	5.706	1,460,000
2022-04-07	0.028	0.029	0.028	0.029	5.706	1,190,000
2022-04-06	0.028	0.029	0.028	0.029	5.706	2,130,000
2022-04-04	0.029	0.030	0.028	0.030	5.902	1,600,000
2022-04-01	0.029	0.030	0.029	0.030	5.902	1,920,000
2022-03-31	0.029	0.030	0.028	0.030	5.902	3,270,000
2022-03-30	0.028	0.029	0.028	0.029	5.706	900,000
2022-03-29	0.029	0.029	0.028	0.028	5.509	6,120,000
2022-03-28	0.029	0.029	0.028	0.029	5.706	1,820,000
2022-03-25	0.029	0.029	0.028	0.028	5.509	1,900,000
2022-03-24	0.028	0.029	0.028	0.029	5.706	6,230,000
2022-03-23	0.029	0.029	0.028	0.029	5.706	4,450,000
2022-03-22	0.029	0.030	0.028	0.028	5.509	2,570,000
2022-03-21	0.030	0.030	0.028	0.029	5.706	4,320,000
2022-03-18	0.028	0.030	0.028	0.029	5.706	8,810,000
2022-03-17	0.027	0.030	0.027	0.028	5.509	5,390,000
2022-03-16	0.027	0.028	0.025	0.027	5.312	6,630,000
2022-03-15	0.030	0.030	0.025	0.027	5.312	17,020,000
2022-03-14	0.032	0.032	0.029	0.030	5.902	8,090,000
2022-03-11	0.032	0.032	0.031	0.032	6.296	4,930,000
2022-03-10	0.032	0.033	0.032	0.033	6.493	5,470,000
2022-03-09	0.032	0.032	0.031	0.032	6.296	2,650,000
2022-03-08	0.033	0.034	0.032	0.032	6.296	4,280,000
2022-03-07	0.033	0.034	0.031	0.033	6.493	11,760,000
2022-03-04	0.035	0.035	0.033	0.034	6.689	7,300,000
2022-03-03	0.035	0.035	0.033	0.035	6.886	4,300,000

← NewerPage 19 of 21 · 1,229 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.