CMON Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	0.059	0.059	0.046	0.049	1.549	32,270,000
2025-10-27	0.063	0.068	0.054	0.064	2.023	31,340,000
2025-10-24	0.052	0.082	0.052	0.062	1.960	101,690,000
2025-10-23	0.049	0.052	0.046	0.052	1.644	16,100,000
2025-10-22	0.050	0.053	0.045	0.052	1.644	47,760,000
2025-10-21	0.033	0.057	0.029	0.051	1.612	142,540,000
2025-10-20	0.024	0.036	0.022	0.033	1.043	130,980,000
2025-10-17	0.022	0.023	0.020	0.021	0.664	2,190,000
2025-10-16	0.021	0.021	0.020	0.021	0.664	4,060,000
2025-10-15	0.019	0.022	0.019	0.021	0.664	7,280,000
2025-10-14	0.020	0.021	0.019	0.020	0.632	6,320,000
2025-10-13	0.022	0.022	0.020	0.020	0.632	22,610,000
2025-10-10	0.026	0.026	0.022	0.023	0.727	16,450,000
2025-10-09	0.022	0.025	0.021	0.025	0.790	20,430,000
2025-10-08	0.021	0.022	0.020	0.020	0.632	3,640,000
2025-10-06	0.021	0.023	0.020	0.020	0.632	1,110,000
2025-10-03	0.021	0.023	0.019	0.021	0.664	12,680,000
2025-10-02	0.022	0.022	0.020	0.021	0.664	1,050,000
2025-09-30	0.021	0.022	0.019	0.021	0.664	2,730,000
2025-09-29	0.020	0.022	0.019	0.020	0.632	1,890,000
2025-09-26	0.020	0.020	0.020	0.020	0.632	70,000
2025-09-25	0.022	0.022	0.019	0.020	0.632	4,340,000
2025-09-24	0.018	0.022	0.018	0.020	0.632	10,990,000
2025-09-23	0.018	0.018	0.018	0.018	0.569	1,120,000
2025-09-22	0.018	0.019	0.018	0.018	0.569	980,000
2025-09-19	0.020	0.020	0.018	0.018	0.569	6,510,000
2025-09-18	0.023	0.023	0.020	0.020	0.632	4,760,000
2025-09-17	0.023	0.023	0.020	0.022	0.696	4,550,000
2025-09-16	0.018	0.023	0.018	0.022	0.696	9,900,000
2025-09-15	0.022	0.022	0.019	0.019	0.601	2,030,000
2025-09-12	0.018	0.022	0.018	0.021	0.664	7,350,000
2025-09-11	0.018	0.020	0.017	0.019	0.601	5,460,001
2025-09-10	0.022	0.023	0.018	0.019	0.601	16,030,000
2025-09-09	0.021	0.025	0.020	0.022	0.696	31,960,000
2025-09-08	0.018	0.024	0.017	0.020	0.632	26,840,000
2025-09-05	0.015	0.018	0.015	0.017	0.537	9,750,000
2025-09-04	0.016	0.016	0.015	0.015	0.474	1,750,000
2025-09-03	0.016	0.016	0.016	0.016	0.506	980,000
2025-09-02	0.015	0.016	0.015	0.016	0.506	9,590,000
2025-09-01	0.015	0.015	0.014	0.015	0.474	1,450,000
2025-08-29	0.015	0.015	0.014	0.014	0.443	350,000
2025-08-28	0.015	0.016	0.015	0.015	0.474	3,710,000
2025-08-27	0.014	0.015	0.014	0.015	0.474	19,320,000
2025-08-26	0.014	0.015	0.014	0.015	0.474	4,060,000
2025-08-25	0.014	0.014	0.014	0.014	0.443	3,660,000
2025-08-22	0.016	0.016	0.012	0.014	0.443	48,720,000
2025-08-21	0.017	0.017	0.017	0.017	0.537	0
2025-08-20	0.017	0.018	0.017	0.017	0.537	1,120,000
2025-08-19	0.017	0.017	0.017	0.017	0.537	420,000
2025-08-18	0.016	0.017	0.016	0.017	0.537	2,730,000
2025-08-15	0.015	0.015	0.015	0.015	0.474	0
2025-08-14	0.015	0.015	0.015	0.015	0.474	0
2025-08-13	0.015	0.016	0.014	0.015	0.474	8,260,000
2025-08-12	0.015	0.015	0.014	0.014	0.443	3,150,000
2025-08-11	0.014	0.014	0.014	0.014	0.443	2,100,000
2025-08-08	0.014	0.014	0.014	0.014	0.443	0
2025-08-07	0.015	0.015	0.014	0.014	0.443	560,000
2025-08-06	0.015	0.015	0.015	0.015	0.474	1,920,000
2025-08-05	0.015	0.015	0.015	0.015	0.474	0
2025-08-04	0.015	0.015	0.015	0.015	0.474	420,000

← NewerPage 5 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.