CMON Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-16	0.038	0.038	0.038	0.038	1.201	210,000
2023-08-15	0.037	0.037	0.037	0.037	1.170	0
2023-08-14	0.037	0.037	0.037	0.037	1.170	0
2023-08-11	0.037	0.037	0.037	0.037	1.170	210,000
2023-08-10	0.036	0.036	0.036	0.036	1.138	0
2023-08-09	0.035	0.036	0.035	0.036	1.138	560,000
2023-08-08	0.034	0.034	0.034	0.034	1.075	0
2023-08-07	0.034	0.034	0.034	0.034	1.075	70,000
2023-08-04	0.034	0.034	0.034	0.034	1.075	420,000
2023-08-03	0.032	0.034	0.031	0.033	1.043	750,000
2023-08-02	0.035	0.035	0.035	0.035	1.107	0
2023-08-01	0.035	0.035	0.035	0.035	1.107	70,000
2023-07-31	0.033	0.033	0.033	0.033	1.043	140,000
2023-07-28	0.033	0.033	0.033	0.033	1.043	0
2023-07-27	0.033	0.033	0.033	0.033	1.043	70,000
2023-07-26	0.030	0.031	0.029	0.031	0.980	600,000
2023-07-25	0.033	0.033	0.033	0.033	1.043	0
2023-07-24	0.033	0.033	0.033	0.033	1.043	0
2023-07-21	0.033	0.033	0.033	0.033	1.043	0
2023-07-20	0.033	0.033	0.033	0.033	1.043	0
2023-07-19	0.032	0.033	0.032	0.033	1.043	680,000
2023-07-18	0.032	0.032	0.029	0.029	0.917	2,000,000
2023-07-14	0.032	0.032	0.032	0.032	1.012	0
2023-07-13	0.032	0.032	0.032	0.032	1.012	0
2023-07-12	0.033	0.042	0.032	0.032	1.012	770,000
2023-07-11	0.035	0.035	0.035	0.035	1.107	0
2023-07-10	0.037	0.037	0.035	0.035	1.107	230,000
2023-07-07	0.036	0.037	0.036	0.036	1.138	290,000
2023-07-06	0.038	0.038	0.036	0.036	1.138	110,000
2023-07-05	0.031	0.038	0.031	0.038	1.201	140,000
2023-07-04	0.033	0.033	0.032	0.033	1.043	70,000
2023-07-03	0.034	0.034	0.034	0.034	1.075	0
2023-06-30	0.040	0.040	0.034	0.034	1.075	980,000
2023-06-29	0.039	0.040	0.031	0.036	1.138	2,430,000
2023-06-28	0.033	0.033	0.033	0.033	1.043	1,110,000
2023-06-27	0.033	0.033	0.030	0.033	1.043	4,790,000
2023-06-26	0.034	0.035	0.031	0.033	1.043	1,470,000
2023-06-23	0.036	0.036	0.035	0.035	1.107	1,340,000
2023-06-21	0.039	0.043	0.037	0.037	1.170	380,000
2023-06-20	0.040	0.040	0.039	0.039	1.233	120,000
2023-06-19	0.040	0.040	0.040	0.040	1.265	10,000
2023-06-16	0.040	0.040	0.040	0.040	1.265	50,000
2023-06-15	0.038	0.038	0.038	0.038	1.201	0
2023-06-14	0.038	0.038	0.038	0.038	1.201	0
2023-06-13	0.036	0.037	0.036	0.037	1.170	60,000
2023-06-12	0.036	0.036	0.035	0.035	1.107	500,000
2023-06-09	0.038	0.038	0.033	0.036	1.138	1,740,000
2023-06-08	0.039	0.039	0.039	0.039	1.233	0
2023-06-07	0.040	0.040	0.038	0.039	1.233	300,000
2023-06-06	0.041	0.041	0.041	0.041	1.296	0
2023-06-05	0.041	0.041	0.041	0.041	1.296	50,000
2023-06-02	0.043	0.043	0.038	0.039	1.233	370,000
2023-06-01	0.044	0.044	0.043	0.043	1.359	50,000
2023-05-31	0.042	0.042	0.040	0.040	1.265	120,000
2023-05-30	0.040	0.041	0.040	0.040	1.265	220,000
2023-05-29	0.042	0.042	0.042	0.042	1.328	170,000
2023-05-25	0.042	0.042	0.042	0.042	1.328	30,000
2023-05-24	0.042	0.042	0.042	0.042	1.328	0
2023-05-23	0.043	0.043	0.042	0.042	1.328	30,000
2023-05-22	0.043	0.043	0.043	0.043	1.359	20,000

← NewerPage 14 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.