CMON Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-09	0.029	0.029	0.029	0.029	0.917	70,000
2024-02-08	0.030	0.030	0.030	0.030	0.948	0
2024-02-07	0.030	0.030	0.030	0.030	0.948	0
2024-02-06	0.031	0.031	0.030	0.030	0.948	3,570,000
2024-02-05	0.035	0.035	0.035	0.035	1.107	280,000
2024-02-02	0.027	0.035	0.027	0.035	1.107	4,150,000
2024-02-01	0.027	0.034	0.027	0.029	0.917	7,530,000
2024-01-31	0.024	0.025	0.024	0.025	0.790	4,410,000
2024-01-30	0.027	0.027	0.022	0.026	0.822	6,690,000
2024-01-29	0.033	0.033	0.029	0.030	0.948	6,080,000
2024-01-26	0.019	0.034	0.019	0.029	0.917	88,810,000
2024-01-25	0.019	0.019	0.019	0.019	0.601	1,370,000
2024-01-24	0.017	0.021	0.017	0.019	0.601	7,630,000
2024-01-23	0.019	0.019	0.017	0.017	0.537	1,330,000
2024-01-22	0.019	0.019	0.018	0.018	0.569	3,430,000
2024-01-19	0.019	0.020	0.018	0.020	0.632	1,190,000
2024-01-18	0.020	0.020	0.019	0.020	0.632	2,590,000
2024-01-17	0.020	0.020	0.019	0.020	0.632	3,290,000
2024-01-16	0.021	0.021	0.021	0.021	0.664	2,660,000
2024-01-15	0.022	0.022	0.021	0.021	0.664	3,360,000
2024-01-12	0.022	0.022	0.022	0.022	0.696	0
2024-01-11	0.022	0.022	0.022	0.022	0.696	280,000
2024-01-10	0.023	0.023	0.022	0.022	0.696	350,000
2024-01-09	0.022	0.022	0.022	0.022	0.696	1,260,000
2024-01-08	0.021	0.022	0.021	0.022	0.696	1,680,000
2024-01-05	0.023	0.024	0.022	0.022	0.696	2,240,000
2024-01-04	0.023	0.025	0.022	0.024	0.759	1,960,000
2024-01-03	0.025	0.025	0.025	0.025	0.790	350,000
2024-01-02	0.025	0.025	0.025	0.025	0.790	70,000
2023-12-29	0.024	0.025	0.024	0.025	0.790	150,000
2023-12-28	0.025	0.025	0.025	0.025	0.790	2,590,000
2023-12-27	0.026	0.026	0.026	0.026	0.822	3,080,000
2023-12-22	0.026	0.026	0.026	0.026	0.822	70,000
2023-12-21	0.024	0.024	0.024	0.024	0.759	0
2023-12-20	0.024	0.024	0.024	0.024	0.759	350,000
2023-12-19	0.026	0.028	0.024	0.024	0.759	280,000
2023-12-18	0.026	0.027	0.023	0.024	0.759	3,010,000
2023-12-15	0.022	0.032	0.022	0.025	0.790	24,080,000
2023-12-14	0.021	0.022	0.021	0.022	0.696	14,326,538
2023-12-13	0.021	0.022	0.021	0.021	0.664	10,360,000
2023-12-12	0.025	0.025	0.019	0.021	0.664	41,100,000
2023-12-11	0.025	0.028	0.025	0.028	0.885	670,000
2023-12-08	0.028	0.028	0.028	0.028	0.885	210,000
2023-12-07	0.027	0.027	0.027	0.027	0.854	0
2023-12-06	0.027	0.027	0.027	0.027	0.854	70,000
2023-12-05	0.027	0.027	0.027	0.027	0.854	0
2023-12-04	0.027	0.027	0.027	0.027	0.854	0
2023-12-01	0.027	0.027	0.027	0.027	0.854	0
2023-11-30	0.028	0.029	0.026	0.026	0.822	770,000
2023-11-29	0.026	0.027	0.026	0.026	0.822	990,000
2023-11-28	0.031	0.031	0.031	0.031	0.980	0
2023-11-27	0.031	0.031	0.031	0.031	0.980	0
2023-11-24	0.031	0.031	0.031	0.031	0.980	140,000
2023-11-23	0.031	0.033	0.031	0.032	1.012	560,000
2023-11-22	0.030	0.030	0.030	0.030	0.948	210,000
2023-11-21	0.030	0.030	0.030	0.030	0.948	140,000
2023-11-20	0.027	0.027	0.027	0.027	0.854	0
2023-11-17	0.026	0.027	0.025	0.027	0.854	700,000
2023-11-16	0.030	0.030	0.030	0.030	0.948	0
2023-11-15	0.030	0.030	0.030	0.030	0.948	0

← NewerPage 12 of 21 · 1,232 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.