CMON Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	1.040	1.100	1.040	1.080	0.976	32,000
2026-01-23	1.050	1.140	1.050	1.140	1.030	66,000
2026-01-22	1.040	1.180	1.030	1.140	1.030	128,000
2026-01-21	1.250	1.250	1.130	1.190	1.075	78,285
2026-01-20	1.100	1.450	1.100	1.250	1.129	852,569
2026-01-19	0.920	0.960	0.920	0.960	0.867	16,000
2026-01-16	0.900	0.910	0.900	0.910	0.822	4,857
2026-01-15	0.900	0.960	0.900	0.920	0.831	148,285
2026-01-14	0.950	0.990	0.900	0.920	0.831	89,711
2026-01-13	0.950	0.950	0.950	0.950	0.858	2,000
2026-01-12	0.990	1.000	0.930	0.950	0.858	51,428
2026-01-09	1.000	1.000	0.890	0.990	0.894	49,428
2026-01-08	1.000	1.030	1.000	1.030	0.930	16,000
2026-01-07	0.920	0.990	0.900	0.990	0.894	60,571
2026-01-06	1.040	1.040	0.900	1.000	0.903	154,000
2026-01-05	0.870	1.090	0.870	1.090	0.985	89,142
2026-01-02	0.760	1.000	0.760	1.000	0.903	164,571
2025-12-31	0.770	0.810	0.770	0.810	0.732	8,000
2025-12-30	0.810	0.810	0.810	0.810	0.732	0
2025-12-29	0.780	0.810	0.780	0.810	0.732	13,142
2025-12-24	0.780	0.780	0.780	0.780	0.705	198,000
2025-12-23	0.950	0.950	0.730	0.780	0.705	297,143
2025-12-22	0.950	0.950	0.950	0.950	0.858	36,000
2025-12-19	1.000	1.080	1.000	1.040	0.939	92,001
2025-12-18	1.170	1.170	1.130	1.130	1.021	10,000
2025-12-17	1.110	1.190	1.100	1.190	1.075	56,000
2025-12-16	1.200	1.330	1.200	1.210	1.093	42,858
2025-12-15	1.340	1.350	1.170	1.280	1.156	5,100,847
2025-12-12	1.500	1.690	1.400	1.400	1.265	84,571
2025-12-11	1.720	1.730	1.300	1.500	1.355	63,153
2025-12-10	0.048	0.048	0.041	0.043	1.359	3,010,000
2025-12-09	0.047	0.069	0.045	0.047	1.486	17,640,000
2025-12-08	0.059	0.059	0.043	0.044	1.391	9,870,000
2025-12-05	0.030	0.063	0.030	0.059	1.865	52,440,000
2025-12-04	0.027	0.029	0.027	0.029	0.917	1,120,000
2025-12-03	0.030	0.030	0.030	0.030	0.948	0
2025-12-02	0.029	0.030	0.029	0.030	0.948	2,860,000
2025-12-01	0.030	0.030	0.030	0.030	0.948	490,000
2025-11-28	0.030	0.032	0.028	0.031	0.980	10,160,000
2025-11-27	0.033	0.033	0.033	0.033	1.043	420,000
2025-11-26	0.032	0.032	0.032	0.032	1.012	0
2025-11-25	0.029	0.034	0.029	0.032	1.012	10,130,000
2025-11-24	0.027	0.029	0.027	0.028	0.885	2,670,000
2025-11-21	0.033	0.033	0.028	0.029	0.917	11,430,000
2025-11-20	0.033	0.035	0.033	0.034	1.075	910,000
2025-11-19	0.032	0.035	0.032	0.034	1.075	2,110,000
2025-11-18	0.038	0.040	0.033	0.034	1.075	9,220,000
2025-11-17	0.042	0.042	0.037	0.038	1.201	10,430,000
2025-11-14	0.043	0.045	0.042	0.044	1.391	2,100,000
2025-11-13	0.040	0.044	0.040	0.043	1.359	3,010,000
2025-11-12	0.036	0.045	0.036	0.040	1.265	9,680,000
2025-11-11	0.042	0.042	0.036	0.037	1.170	5,600,000
2025-11-10	0.053	0.053	0.041	0.041	1.296	16,730,000
2025-11-07	0.039	0.053	0.038	0.053	1.676	23,800,000
2025-11-06	0.039	0.040	0.039	0.039	1.233	910,000
2025-11-05	0.042	0.042	0.036	0.039	1.233	6,860,000
2025-11-04	0.039	0.042	0.039	0.042	1.328	3,640,000
2025-11-03	0.042	0.042	0.037	0.040	1.265	2,590,000
2025-10-31	0.046	0.046	0.037	0.040	1.265	33,670,000
2025-10-30	0.048	0.050	0.043	0.048	1.517	9,800,000

← NewerPage 4 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.