ArtGo Mining Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-03	0.041	0.042	0.041	0.041	8.067	640,000
2021-12-02	0.041	0.042	0.041	0.041	8.067	2,920,000
2021-12-01	0.041	0.041	0.041	0.041	8.067	2,290,000
2021-11-30	0.042	0.042	0.041	0.042	8.263	4,670,000
2021-11-29	0.043	0.043	0.041	0.042	8.263	7,650,000
2021-11-26	0.043	0.044	0.042	0.043	8.460	2,010,000
2021-11-25	0.043	0.044	0.043	0.043	8.460	3,590,000
2021-11-24	0.043	0.044	0.043	0.044	8.657	1,980,000
2021-11-23	0.043	0.044	0.042	0.044	8.657	10,820,000
2021-11-22	0.044	0.044	0.043	0.044	8.657	4,060,000
2021-11-19	0.044	0.044	0.043	0.044	8.657	1,790,000
2021-11-18	0.045	0.045	0.044	0.045	8.854	1,000,000
2021-11-17	0.044	0.045	0.044	0.045	8.854	10,240,000
2021-11-16	0.043	0.044	0.043	0.044	8.657	4,590,000
2021-11-15	0.043	0.044	0.042	0.044	8.657	11,060,000
2021-11-12	0.043	0.044	0.043	0.043	8.460	2,680,000
2021-11-11	0.044	0.044	0.043	0.043	8.460	2,210,000
2021-11-10	0.043	0.044	0.043	0.043	8.460	1,670,000
2021-11-09	0.044	0.044	0.043	0.043	8.460	610,000
2021-11-08	0.043	0.045	0.043	0.043	8.460	2,080,000
2021-11-05	0.043	0.044	0.042	0.044	8.657	11,710,000
2021-11-04	0.043	0.044	0.042	0.044	8.657	8,510,000
2021-11-03	0.043	0.044	0.042	0.042	8.263	7,830,000
2021-11-02	0.044	0.045	0.043	0.044	8.657	3,960,000
2021-11-01	0.044	0.045	0.043	0.044	8.657	3,770,000
2021-10-29	0.045	0.045	0.043	0.044	8.657	6,470,000
2021-10-28	0.044	0.044	0.043	0.043	8.460	5,240,000
2021-10-27	0.045	0.046	0.044	0.044	8.657	5,630,000
2021-10-26	0.047	0.047	0.046	0.046	9.050	1,070,000
2021-10-25	0.047	0.047	0.046	0.047	9.247	4,570,000
2021-10-22	0.046	0.047	0.046	0.047	9.247	2,310,000
2021-10-21	0.046	0.047	0.046	0.047	9.247	8,170,000
2021-10-20	0.047	0.047	0.046	0.047	9.247	2,500,000
2021-10-19	0.047	0.048	0.046	0.047	9.247	2,920,000
2021-10-18	0.048	0.048	0.046	0.047	9.247	3,520,000

← NewerPage 21 of 21 · 1,235 trading days

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.