CMON Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.940	0.940	0.900	0.920	0.831	110,000
2026-07-24	0.880	0.880	0.870	0.880	0.795	56,000
2026-07-23	0.920	0.920	0.870	0.870	0.786	110,571
2026-07-22	0.920	0.950	0.920	0.920	0.831	64,857
2026-07-21	0.880	0.940	0.870	0.940	0.849	82,000
2026-07-20	0.880	0.880	0.880	0.880	0.795	8,000
2026-07-17	0.900	0.910	0.870	0.910	0.822	160,000
2026-07-16	0.900	0.910	0.900	0.900	0.813	24,856
2026-07-15	0.920	0.920	0.900	0.900	0.813	121,142
2026-07-14	0.950	0.950	0.950	0.950	0.858	2,000
2026-07-13	0.940	0.940	0.910	0.940	0.849	66,571
2026-07-10	0.980	0.980	0.960	0.960	0.867	40,000
2026-07-09	0.950	0.970	0.920	0.920	0.831	128,000
2026-07-08	0.970	0.970	0.970	0.970	0.876	0
2026-07-07	0.970	0.970	0.970	0.970	0.876	0
2026-07-06	0.950	0.970	0.950	0.970	0.876	14,000
2026-07-03	0.980	0.980	0.950	0.960	0.867	36,000
2026-07-02	1.000	1.000	0.970	0.970	0.876	64,000
2026-06-30	0.920	0.970	0.920	0.970	0.876	168,286
2026-06-29	0.990	0.990	0.970	0.970	0.876	6,000
2026-06-26	0.970	0.970	0.970	0.970	0.876	2,000
2026-06-25	0.970	0.970	0.970	0.970	0.876	6,000
2026-06-24	0.990	0.990	0.950	0.970	0.876	142,000
2026-06-23	1.030	1.060	0.990	0.990	0.894	62,285
2026-06-22	1.010	1.060	1.010	1.060	0.957	42,571
2026-06-18	1.000	1.290	0.950	0.980	0.885	1,102,569
2026-06-17	0.980	1.000	0.810	0.950	0.858	62,000
2026-06-16	1.100	1.100	0.960	0.980	0.885	752,285
2026-06-15	1.010	1.100	1.010	1.090	0.985	1,289,142
2026-06-12	1.010	1.070	1.000	1.000	0.903	48,000
2026-06-11	1.030	1.030	1.030	1.030	0.930	0
2026-06-10	1.020	1.030	1.020	1.030	0.930	44,000
2026-06-09	1.010	1.080	1.010	1.080	0.976	432,000
2026-06-08	1.130	1.130	1.130	1.130	1.021	0
2026-06-05	1.130	1.130	1.080	1.130	1.021	112,571
2026-06-04	1.170	1.170	1.170	1.170	1.057	0
2026-06-03	1.170	1.170	1.170	1.170	1.057	52,000
2026-06-02	1.170	1.170	1.170	1.170	1.057	0
2026-06-01	1.140	1.170	1.110	1.170	1.057	70,000
2026-05-29	1.160	1.160	1.140	1.150	1.039	36,000
2026-05-28	1.160	1.160	1.160	1.160	1.048	0
2026-05-27	1.160	1.160	1.160	1.160	1.048	8,000
2026-05-26	1.120	1.180	1.120	1.150	1.039	4,242,000
2026-05-22	1.150	1.150	1.150	1.150	1.039	0
2026-05-21	1.190	1.190	1.150	1.150	1.039	27,429
2026-05-20	1.200	1.200	1.200	1.200	1.084	8,000
2026-05-19	1.210	1.250	1.200	1.200	1.084	6,088,000
2026-05-18	1.210	1.210	1.210	1.210	1.093	24,000
2026-05-15	1.210	1.210	1.210	1.210	1.093	0
2026-05-14	1.220	1.220	1.210	1.210	1.093	8,000
2026-05-13	1.070	1.200	1.070	1.190	1.075	6,532,286
2026-05-12	1.080	1.090	1.070	1.080	0.976	50,000
2026-05-11	1.090	1.090	1.090	1.090	0.985	36,000
2026-05-08	1.180	1.180	1.100	1.110	1.003	12,000
2026-05-07	1.140	1.140	1.060	1.100	0.994	36,000
2026-05-06	1.060	1.100	1.060	1.100	0.994	8,571
2026-05-05	1.130	1.150	1.050	1.100	0.994	152,000
2026-05-04	1.120	1.120	1.110	1.120	1.012	56,000
2026-04-30	1.080	1.120	1.080	1.120	1.012	2,000
2026-04-29	1.080	1.080	1.080	1.080	0.976	0

← NewerPage 2 of 5 · 247 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.