ArtGo Mining Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	0.325	0.330	0.305	0.320	3.200	1,073,000
2024-11-07	0.320	0.330	0.300	0.320	3.200	1,466,000
2024-11-06	0.345	0.345	0.320	0.320	3.200	1,690,000
2024-11-05	0.360	0.360	0.330	0.345	3.450	705,650
2024-11-04	0.375	0.380	0.350	0.355	3.550	2,301,000
2024-11-01	0.390	0.400	0.360	0.370	3.700	6,507,500
2024-10-31	0.405	0.415	0.370	0.400	4.000	8,984,000
2024-10-30	0.385	0.405	0.385	0.400	4.000	1,402,500
2024-10-29	0.445	0.450	0.380	0.385	3.850	3,411,000
2024-10-28	0.395	0.460	0.395	0.445	4.450	5,973,000
2024-10-25	0.385	0.400	0.380	0.395	3.950	7,486,000
2024-10-24	0.375	0.410	0.375	0.385	3.850	7,274,000
2024-10-23	0.340	0.360	0.335	0.360	3.600	4,395,000
2024-10-22	0.340	0.340	0.330	0.335	3.350	1,877,000
2024-10-21	0.325	0.350	0.325	0.330	3.300	1,861,500
2024-10-18	0.300	0.325	0.300	0.325	3.250	1,047,500
2024-10-17	0.295	0.300	0.290	0.300	3.000	600,000
2024-10-16	0.310	0.315	0.290	0.295	2.950	5,114,000
2024-10-15	0.350	0.380	0.310	0.310	3.100	2,984,500
2024-10-14	0.350	0.360	0.330	0.350	3.500	1,512,000
2024-10-10	0.335	0.375	0.335	0.340	3.400	1,925,000
2024-10-09	0.355	0.355	0.280	0.330	3.300	28,246,500
2024-10-08	0.360	0.380	0.330	0.355	3.550	4,142,000
2024-10-07	0.380	0.380	0.320	0.360	3.600	2,912,500
2024-10-04	0.415	0.415	0.375	0.380	3.800	2,233,500
2024-10-03	0.450	0.455	0.390	0.415	4.150	8,582,000
2024-10-02	0.390	0.495	0.390	0.440	4.400	10,317,692
2024-09-30	0.305	0.380	0.290	0.380	3.800	9,288,500
2024-09-27	0.310	0.335	0.300	0.310	3.100	3,562,500
2024-09-26	0.240	0.335	0.240	0.300	3.000	10,326,500
2024-09-25	0.205	0.240	0.205	0.240	2.400	3,474,500
2024-09-24	0.199	0.207	0.199	0.205	2.050	960,500
2024-09-23	0.205	0.205	0.198	0.199	1.990	618,500
2024-09-20	0.200	0.210	0.191	0.205	2.050	466,000
2024-09-19	0.180	0.200	0.180	0.200	2.000	413,000
2024-09-17	0.180	0.183	0.180	0.181	1.810	32,500
2024-09-16	0.180	0.183	0.180	0.183	1.830	36,000
2024-09-13	0.182	0.183	0.170	0.183	1.830	484,000
2024-09-12	0.175	0.182	0.174	0.182	1.820	260,000
2024-09-11	0.178	0.178	0.172	0.177	1.770	520,000
2024-09-10	0.170	0.202	0.170	0.182	1.820	1,519,500
2024-09-09	0.161	0.225	0.161	0.168	1.680	4,964,500
2024-09-05	0.142	0.150	0.136	0.140	1.400	246,000
2024-09-04	0.141	0.141	0.126	0.138	1.380	330,000
2024-09-03	0.137	0.155	0.137	0.145	1.450	340,000
2024-09-02	0.150	0.153	0.130	0.139	1.390	417,000
2024-08-30	0.168	0.168	0.135	0.150	1.500	1,480,000
2024-08-29	0.167	0.172	0.165	0.168	1.680	340,500
2024-08-28	0.200	0.202	0.155	0.172	1.720	2,710,000
2024-08-27	0.230	0.230	0.193	0.198	1.980	742,000
2024-08-26	0.222	0.222	0.222	0.222	2.220	50,000
2024-08-23	0.225	0.225	0.222	0.222	2.220	71,000
2024-08-22	0.220	0.250	0.214	0.225	2.250	448,500
2024-08-21	0.200	0.220	0.200	0.220	2.200	180,000
2024-08-20	0.204	0.204	0.201	0.202	2.020	326,000
2024-08-19	0.200	0.204	0.200	0.204	2.040	1,770,000
2024-08-16	0.202	0.205	0.195	0.200	2.000	187,500
2024-08-15	0.200	0.200	0.200	0.200	2.000	0
2024-08-14	0.200	0.200	0.198	0.198	1.980	40,000
2024-08-13	0.186	0.200	0.186	0.200	2.000	340,000

← NewerPage 9 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.