Mongolia Energy Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	0.505	0.505	0.500	0.500	0.500	79,200
2026-10-21	0.500	0.505	0.500	0.505	0.505	109,000
2026-10-20	0.540	0.540	0.500	0.500	0.500	637,350
2026-10-16	0.530	0.530	0.530	0.530	0.530	13,025
2026-10-15	0.550	0.550	0.520	0.525	0.525	384,250
2026-10-14	0.580	0.580	0.580	0.580	0.580	0
2026-10-13	0.540	0.585	0.540	0.585	0.585	264,025
2026-10-12	0.545	0.545	0.545	0.545	0.545	78,387
2026-10-09	0.545	0.580	0.545	0.545	0.545	1,875
2026-10-08	0.570	0.580	0.545	0.545	0.545	452,163
2026-10-07	0.540	0.560	0.540	0.550	0.550	90,000
2026-10-06	0.570	0.575	0.535	0.540	0.540	60,000
2026-10-05	0.530	0.570	0.530	0.570	0.570	314,539
2026-10-02	0.545	0.570	0.525	0.530	0.530	507,000
2026-09-30	0.530	0.530	0.530	0.530	0.530	8,075
2026-09-29	0.540	0.570	0.530	0.530	0.530	450,050
2026-09-28	0.540	0.570	0.540	0.550	0.550	219,037
2026-09-25	0.535	0.535	0.520	0.520	0.520	42,000
2026-09-24	0.540	0.570	0.535	0.565	0.565	141,000
2026-09-23	0.555	0.570	0.525	0.525	0.525	198,750
2026-09-22	0.535	0.535	0.520	0.530	0.530	75,400
2026-09-21	0.540	0.540	0.540	0.540	0.540	13,050
2026-09-18	0.535	0.535	0.535	0.535	0.535	8,525
2026-09-17	0.535	0.535	0.535	0.535	0.535	10,375
2026-09-16	0.570	0.570	0.570	0.570	0.570	0
2026-09-15	0.570	0.570	0.570	0.570	0.570	43,325
2026-09-14	0.540	0.570	0.525	0.540	0.540	250
2026-09-11	0.535	0.540	0.535	0.540	0.540	90,000
2026-09-10	0.535	0.535	0.535	0.535	0.535	14,000
2026-09-09	0.540	0.600	0.535	0.540	0.540	350
2026-09-08	0.540	0.540	0.540	0.540	0.540	13,250
2026-09-07	0.535	0.540	0.535	0.540	0.540	18,791
2026-09-04	0.570	0.600	0.560	0.560	0.560	122,250
2026-09-03	0.545	0.570	0.545	0.570	0.570	210,200
2026-09-02	0.540	0.570	0.530	0.530	0.530	201,375
2026-09-01	0.560	0.600	0.525	0.525	0.525	181,672
2026-08-31	0.525	0.525	0.525	0.525	0.525	10,825
2026-08-28	0.535	0.535	0.535	0.535	0.535	12,500
2026-08-27	0.535	0.610	0.525	0.535	0.535	100
2026-08-26	0.535	0.580	0.520	0.535	0.535	1,250
2026-08-25	0.535	0.550	0.520	0.535	0.535	2,575
2026-08-24	0.520	0.560	0.520	0.535	0.535	111,075
2026-08-21	0.530	0.545	0.530	0.545	0.545	30,750
2026-08-20	0.530	0.555	0.525	0.530	0.530	1,000
2026-08-19	0.540	0.540	0.530	0.530	0.530	24,125
2026-08-18	0.520	0.520	0.520	0.520	0.520	41,451
2026-08-17	0.525	0.530	0.525	0.525	0.525	50,550
2026-08-14	0.520	0.540	0.520	0.525	0.525	73,750
2026-08-13	0.520	0.540	0.515	0.540	0.540	4,827
2026-08-12	0.540	0.550	0.520	0.540	0.540	4,827
2026-08-11	0.540	0.565	0.520	0.540	0.540	250
2026-08-10	0.520	0.540	0.515	0.540	0.540	64,100
2026-08-07	0.550	0.550	0.530	0.540	0.540	56,013
2026-08-06	0.540	0.590	0.540	0.575	0.575	250,750
2026-08-05	0.540	0.540	0.540	0.540	0.540	55,500
2026-08-04	0.540	0.575	0.540	0.540	0.540	1,252
2026-08-03	0.540	0.540	0.540	0.540	0.540	11,750
2026-07-31	0.530	0.540	0.530	0.540	0.540	3,500
2026-07-30	0.540	0.590	0.530	0.540	0.540	3,500
2026-07-29	0.530	0.540	0.530	0.540	0.540	42,000

Page 1 of 21 · 1,233 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.