CMON Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-21	0.054	0.056	0.053	0.053	1.676	1,570,000
2023-02-20	0.053	0.055	0.050	0.053	1.676	2,930,000
2023-02-17	0.056	0.060	0.052	0.057	1.802	900,000
2023-02-16	0.054	0.059	0.050	0.055	1.739	1,820,000
2023-02-15	0.056	0.057	0.054	0.054	1.707	910,000
2023-02-14	0.063	0.065	0.056	0.058	1.834	4,830,000
2023-02-13	0.069	0.078	0.061	0.063	1.992	10,870,000
2023-02-10	0.055	0.085	0.055	0.069	2.181	43,160,000
2023-02-09	0.052	0.055	0.052	0.054	1.707	580,000
2023-02-08	0.050	0.051	0.050	0.051	1.612	1,470,000
2023-02-07	0.050	0.050	0.050	0.050	1.581	40,000
2023-02-06	0.046	0.051	0.046	0.051	1.612	440,000
2023-02-03	0.051	0.051	0.051	0.051	1.612	0
2023-02-02	0.049	0.051	0.049	0.051	1.612	780,000
2023-02-01	0.049	0.049	0.048	0.048	1.517	160,000
2023-01-31	0.049	0.049	0.043	0.049	1.549	760,000
2023-01-30	0.049	0.049	0.049	0.049	1.549	0
2023-01-27	0.049	0.049	0.049	0.049	1.549	0
2023-01-26	0.049	0.049	0.049	0.049	1.549	0
2023-01-20	0.049	0.049	0.049	0.049	1.549	0
2023-01-19	0.049	0.049	0.049	0.049	1.549	0
2023-01-18	0.049	0.049	0.049	0.049	1.549	40,000
2023-01-17	0.049	0.049	0.049	0.049	1.549	0
2023-01-16	0.050	0.050	0.050	0.050	1.581	0
2023-01-13	0.049	0.050	0.049	0.050	1.581	300,000
2023-01-12	0.045	0.045	0.045	0.045	1.423	30,000
2023-01-11	0.048	0.048	0.048	0.048	1.517	0
2023-01-10	0.048	0.048	0.048	0.048	1.517	0
2023-01-09	0.047	0.048	0.047	0.048	1.517	3,470,000
2023-01-06	0.046	0.047	0.042	0.047	1.486	1,230,000
2023-01-05	0.048	0.048	0.048	0.048	1.517	10,000
2023-01-04	0.047	0.049	0.046	0.049	1.549	150,000
2023-01-03	0.049	0.049	0.049	0.049	1.549	20,000
2022-12-30	0.050	0.050	0.045	0.049	1.549	640,000
2022-12-29	0.048	0.048	0.048	0.048	1.517	0
2022-12-28	0.046	0.049	0.046	0.049	1.549	40,000
2022-12-23	0.046	0.050	0.046	0.050	1.581	160,000
2022-12-22	0.051	0.051	0.048	0.048	1.517	50,000
2022-12-21	0.050	0.053	0.046	0.049	1.549	380,000
2022-12-20	0.048	0.048	0.048	0.048	1.517	560,000
2022-12-19	0.049	0.049	0.049	0.049	1.549	300,000
2022-12-16	0.049	0.049	0.049	0.049	1.549	120,000
2022-12-15	0.046	0.050	0.045	0.050	1.581	130,000
2022-12-14	0.047	0.047	0.047	0.047	1.486	0
2022-12-13	0.045	0.047	0.044	0.047	1.486	170,000
2022-12-12	0.043	0.051	0.043	0.048	1.517	3,110,000
2022-12-09	0.052	0.052	0.043	0.047	1.486	1,430,000
2022-12-08	0.049	0.058	0.049	0.055	1.739	300,000
2022-12-07	0.045	0.049	0.045	0.049	1.549	930,000
2022-12-06	0.050	0.050	0.050	0.050	1.581	0
2022-12-05	0.050	0.051	0.050	0.051	1.612	30,000
2022-12-02	0.046	0.048	0.046	0.048	1.517	160,000
2022-12-01	0.044	0.045	0.044	0.045	1.423	200,000
2022-11-30	0.045	0.050	0.043	0.044	1.391	4,000,000
2022-11-29	0.042	0.042	0.042	0.042	1.328	0
2022-11-28	0.042	0.042	0.040	0.042	1.328	310,000
2022-11-25	0.043	0.043	0.043	0.043	1.359	10,000
2022-11-24	0.041	0.044	0.041	0.044	1.391	600,000
2022-11-23	0.044	0.044	0.044	0.044	1.391	0
2022-11-22	0.045	0.045	0.045	0.045	1.423	0

← NewerPage 16 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.