CMON Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	1.040	1.110	1.040	1.080	0.976	82,285
2026-04-27	1.120	1.120	1.010	1.040	0.939	91,428
2026-04-24	1.150	1.160	1.150	1.160	1.048	12,000
2026-04-23	1.200	1.250	1.200	1.250	1.129	94,000
2026-04-22	1.190	1.190	1.190	1.190	1.075	571
2026-04-21	1.130	1.200	1.100	1.190	1.075	913,142
2026-04-20	1.180	1.200	1.180	1.200	1.084	4,171
2026-04-17	1.170	1.180	1.170	1.180	1.066	4,000
2026-04-16	1.170	1.170	1.170	1.170	1.057	0
2026-04-15	1.180	1.190	1.180	1.190	1.075	6,000
2026-04-14	1.190	1.190	1.190	1.190	1.075	0
2026-04-13	1.200	1.200	1.200	1.200	1.084	6,000
2026-04-10	1.110	1.230	1.110	1.200	1.084	45,714
2026-04-09	1.090	1.130	1.050	1.110	1.003	104,285
2026-04-08	1.160	1.210	1.070	1.100	0.994	344,286
2026-04-02	1.200	1.280	1.180	1.200	1.084	183,428
2026-04-01	1.400	1.400	1.150	1.200	1.084	1,170,000
2026-03-31	1.090	1.640	1.090	1.430	1.292	6,476,857
2026-03-30	1.070	1.070	1.030	1.030	0.930	42,000
2026-03-27	1.010	1.070	1.010	1.070	0.967	64,000
2026-03-26	1.050	1.050	1.000	1.010	0.912	364,000
2026-03-25	1.050	1.100	1.050	1.100	0.994	64,000
2026-03-24	1.110	1.110	1.020	1.040	0.939	204,000
2026-03-23	1.190	1.190	1.190	1.190	1.075	0
2026-03-20	1.190	1.190	1.190	1.190	1.075	2,000
2026-03-19	1.110	1.190	1.110	1.190	1.075	52,284
2026-03-18	1.240	1.240	1.240	1.240	1.120	0
2026-03-17	1.320	1.330	1.180	1.240	1.120	134,000
2026-03-16	1.120	1.150	1.120	1.140	1.030	9,142
2026-03-13	1.250	1.300	1.190	1.280	1.156	356,000
2026-03-12	1.250	1.250	1.250	1.250	1.129	0
2026-03-11	1.250	1.370	1.250	1.250	1.129	84,084
2026-03-10	1.290	1.290	1.230	1.250	1.129	86,000
2026-03-09	1.280	1.320	1.240	1.300	1.174	80,000
2026-03-06	1.170	1.310	1.170	1.310	1.183	12,000
2026-03-05	1.200	1.390	1.200	1.370	1.237	110,000
2026-03-04	1.220	1.220	1.200	1.200	1.084	140,000
2026-03-03	1.330	1.450	1.260	1.260	1.138	776,000
2026-03-02	1.360	1.560	1.310	1.330	1.201	200,000
2026-02-27	1.420	1.420	1.360	1.360	1.228	850,000
2026-02-26	1.440	1.480	1.360	1.420	1.283	540,857
2026-02-25	1.540	1.580	1.440	1.440	1.301	1,742,000
2026-02-24	1.530	1.650	1.530	1.550	1.400	252,000
2026-02-23	1.500	1.800	1.470	1.570	1.418	645,505
2026-02-20	1.350	1.450	1.310	1.450	1.310	394,370
2026-02-16	1.350	1.370	1.300	1.350	1.219	139,714
2026-02-13	1.430	1.450	1.380	1.390	1.256	810,000
2026-02-12	1.420	1.600	1.380	1.430	1.292	3,957,615
2026-02-11	1.420	1.540	1.350	1.500	1.355	351,428
2026-02-10	1.440	1.650	1.430	1.510	1.364	442,571
2026-02-09	1.650	1.690	1.360	1.440	1.301	1,100,857
2026-02-06	1.200	4.000	1.200	1.510	1.364	15,215,238
2026-02-05	1.160	1.160	1.150	1.150	1.039	10,000
2026-02-04	1.190	1.190	1.190	1.190	1.075	0
2026-02-03	1.170	1.190	1.150	1.190	1.075	86,000
2026-02-02	1.080	1.130	1.080	1.130	1.021	36,000
2026-01-30	0.980	1.090	0.970	1.080	0.976	58,000
2026-01-29	1.030	1.040	1.000	1.030	0.930	71,428
2026-01-28	1.040	1.180	1.040	1.170	1.057	8,000
2026-01-27	1.090	1.250	1.060	1.100	0.994	228,000

← NewerPage 3 of 21 · 1,230 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.