CMON Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-08	0.029	0.030	0.027	0.028	0.885	1,890,000
2024-08-07	0.027	0.027	0.027	0.027	0.854	490,000
2024-08-06	0.026	0.031	0.026	0.028	0.885	7,840,000
2024-08-05	0.023	0.023	0.023	0.023	0.727	350,000
2024-08-02	0.025	0.025	0.023	0.023	0.727	700,000
2024-08-01	0.028	0.028	0.028	0.028	0.885	0
2024-07-31	0.025	0.028	0.025	0.028	0.885	2,030,000
2024-07-30	0.023	0.028	0.023	0.027	0.854	7,770,000
2024-07-29	0.028	0.029	0.023	0.023	0.727	21,070,000
2024-07-26	0.034	0.035	0.030	0.030	0.948	21,350,000
2024-07-25	0.038	0.038	0.038	0.038	1.201	70,000
2024-07-24	0.039	0.039	0.039	0.039	1.233	70,000
2024-07-23	0.047	0.047	0.037	0.039	1.233	3,100,000
2024-07-22	0.048	0.049	0.044	0.044	1.391	1,400,000
2024-07-19	0.040	0.041	0.038	0.041	1.296	1,960,000
2024-07-18	0.044	0.047	0.038	0.038	1.201	6,300,000
2024-07-17	0.044	0.044	0.042	0.042	1.328	70,000
2024-07-16	0.042	0.044	0.042	0.043	1.359	630,000
2024-07-15	0.041	0.041	0.040	0.040	1.265	350,000
2024-07-12	0.039	0.040	0.038	0.040	1.265	2,580,000
2024-07-11	0.047	0.048	0.037	0.038	1.201	6,720,000
2024-07-10	0.060	0.060	0.046	0.049	1.549	6,090,000
2024-07-09	0.060	0.060	0.046	0.055	1.739	4,620,000
2024-07-08	0.056	0.075	0.050	0.055	1.739	8,540,000
2024-07-05	0.060	0.060	0.049	0.049	1.549	340,000
2024-07-04	0.045	0.049	0.043	0.047	1.486	1,680,000
2024-07-03	0.067	0.068	0.047	0.053	1.676	13,090,000
2024-07-02	0.033	0.065	0.032	0.059	1.865	19,230,000
2024-06-28	0.033	0.033	0.033	0.033	1.043	30,000
2024-06-27	0.033	0.033	0.033	0.033	1.043	490,000
2024-06-26	0.033	0.033	0.033	0.033	1.043	630,000
2024-06-25	0.030	0.030	0.030	0.030	0.948	70,000
2024-06-24	0.031	0.031	0.031	0.031	0.980	0
2024-06-21	0.032	0.032	0.031	0.031	0.980	350,000
2024-06-20	0.032	0.032	0.032	0.032	1.012	130,000
2024-06-19	0.033	0.033	0.033	0.033	1.043	0
2024-06-18	0.033	0.033	0.033	0.033	1.043	140,000
2024-06-17	0.036	0.036	0.034	0.034	1.075	2,100,000
2024-06-14	0.039	0.039	0.038	0.038	1.201	810,000
2024-06-13	0.040	0.040	0.040	0.040	1.265	70,000
2024-06-12	0.041	0.041	0.039	0.039	1.233	140,000
2024-06-11	0.040	0.041	0.037	0.037	1.170	3,220,000
2024-06-07	0.036	0.045	0.035	0.040	1.265	15,630,000
2024-06-06	0.029	0.034	0.029	0.033	1.043	2,730,000
2024-06-05	0.029	0.030	0.028	0.029	0.917	5,180,000
2024-06-04	0.032	0.032	0.032	0.032	1.012	0
2024-06-03	0.032	0.033	0.032	0.032	1.012	1,330,000
2024-05-31	0.032	0.032	0.032	0.032	1.012	840,000
2024-05-30	0.033	0.033	0.033	0.033	1.043	980,000
2024-05-29	0.032	0.036	0.031	0.035	1.107	5,880,000
2024-05-28	0.036	0.036	0.036	0.036	1.138	70,000
2024-05-27	0.037	0.037	0.037	0.037	1.170	0
2024-05-24	0.037	0.037	0.037	0.037	1.170	210,000
2024-05-23	0.035	0.036	0.035	0.036	1.138	280,000
2024-05-22	0.041	0.041	0.041	0.041	1.296	0
2024-05-21	0.041	0.041	0.041	0.041	1.296	0
2024-05-20	0.041	0.041	0.041	0.041	1.296	0
2024-05-17	0.041	0.041	0.041	0.041	1.296	0
2024-05-16	0.041	0.041	0.039	0.041	1.296	2,240,000
2024-05-14	0.035	0.035	0.035	0.035	1.107	0

← NewerPage 10 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.