ArtGo Mining Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	0.035	0.035	0.034	0.035	6.886	2,880,000
2022-03-01	0.035	0.036	0.034	0.035	6.886	3,590,000
2022-02-28	0.035	0.036	0.035	0.035	6.886	3,640,000
2022-02-25	0.035	0.036	0.034	0.035	6.886	5,380,000
2022-02-24	0.037	0.037	0.035	0.035	6.886	7,340,000
2022-02-23	0.037	0.037	0.035	0.037	7.280	14,830,000
2022-02-22	0.037	0.037	0.036	0.037	7.280	6,580,000
2022-02-21	0.038	0.038	0.037	0.038	7.476	2,540,000
2022-02-18	0.038	0.038	0.038	0.038	7.476	0
2022-02-17	0.037	0.038	0.037	0.038	7.476	2,750,000
2022-02-16	0.038	0.038	0.037	0.038	7.476	2,910,000
2022-02-15	0.038	0.038	0.037	0.038	7.476	5,890,000
2022-02-14	0.039	0.039	0.038	0.039	7.673	2,890,000
2022-02-11	0.039	0.040	0.038	0.039	7.673	4,790,000
2022-02-10	0.037	0.039	0.037	0.039	7.673	14,780,000
2022-02-09	0.037	0.038	0.037	0.037	7.280	1,850,000
2022-02-08	0.037	0.038	0.036	0.037	7.280	2,220,000
2022-02-07	0.037	0.038	0.036	0.037	7.280	10,500,000
2022-02-04	0.037	0.038	0.036	0.037	7.280	5,100,000
2022-01-31	0.037	0.037	0.036	0.037	7.280	1,440,000
2022-01-28	0.037	0.037	0.035	0.037	7.280	6,140,000
2022-01-27	0.037	0.037	0.035	0.037	7.280	10,240,000
2022-01-26	0.038	0.038	0.037	0.038	7.476	2,790,000
2022-01-25	0.037	0.038	0.037	0.038	7.476	1,468,000
2022-01-24	0.038	0.038	0.037	0.038	7.476	5,880,000
2022-01-21	0.038	0.038	0.037	0.038	7.476	2,990,000
2022-01-20	0.038	0.038	0.037	0.038	7.476	3,390,000
2022-01-19	0.038	0.039	0.038	0.038	7.476	5,310,000
2022-01-18	0.039	0.039	0.038	0.038	7.476	8,240,000
2022-01-17	0.040	0.040	0.039	0.039	7.673	630,000
2022-01-14	0.040	0.041	0.039	0.040	7.870	390,000
2022-01-13	0.042	0.042	0.040	0.041	8.067	5,330,000
2022-01-12	0.041	0.043	0.040	0.042	8.263	1,340,000
2022-01-11	0.042	0.043	0.040	0.041	8.067	3,700,000
2022-01-10	0.039	0.043	0.038	0.042	8.263	12,570,000
2022-01-07	0.038	0.039	0.038	0.039	7.673	820,000
2022-01-06	0.039	0.039	0.037	0.039	7.673	14,450,000
2022-01-05	0.039	0.039	0.038	0.039	7.673	6,070,000
2022-01-04	0.039	0.040	0.039	0.039	7.673	1,450,000
2022-01-03	0.039	0.040	0.038	0.039	7.673	7,200,000
2021-12-31	0.040	0.041	0.039	0.039	7.673	1,180,000
2021-12-30	0.039	0.040	0.039	0.040	7.870	2,800,000
2021-12-29	0.039	0.040	0.039	0.040	7.870	2,780,000
2021-12-28	0.039	0.040	0.039	0.040	7.870	1,940,000
2021-12-24	0.039	0.040	0.039	0.040	7.870	910,000
2021-12-23	0.040	0.040	0.039	0.039	7.673	1,320,000
2021-12-22	0.039	0.040	0.039	0.040	7.870	510,000
2021-12-21	0.039	0.040	0.038	0.039	7.673	4,790,000
2021-12-20	0.040	0.040	0.038	0.039	7.673	18,270,000
2021-12-17	0.040	0.041	0.040	0.040	7.870	2,000,000
2021-12-16	0.041	0.041	0.040	0.040	7.870	3,810,000
2021-12-15	0.040	0.041	0.040	0.040	7.870	3,660,000
2021-12-14	0.041	0.042	0.040	0.040	7.870	15,460,000
2021-12-13	0.041	0.042	0.041	0.041	8.067	4,860,000
2021-12-10	0.041	0.042	0.041	0.042	8.263	1,600,000
2021-12-09	0.042	0.042	0.041	0.041	8.067	6,370,000
2021-12-08	0.042	0.044	0.042	0.042	8.263	1,970,000
2021-12-07	0.040	0.044	0.040	0.042	8.263	9,450,000
2021-12-06	0.041	0.041	0.040	0.041	8.067	2,470,000
2021-12-03	0.041	0.042	0.041	0.041	8.067	640,000

← NewerPage 20 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.