CMON Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-06	0.024	0.024	0.024	0.024	0.759	0
2024-11-05	0.022	0.024	0.022	0.024	0.759	1,520,000
2024-11-04	0.023	0.023	0.023	0.023	0.727	210,000
2024-11-01	0.023	0.023	0.023	0.023	0.727	980,000
2024-10-31	0.025	0.025	0.024	0.024	0.759	280,000
2024-10-30	0.025	0.031	0.023	0.024	0.759	28,630,000
2024-10-29	0.022	0.030	0.021	0.024	0.759	18,450,000
2024-10-28	0.020	0.021	0.019	0.021	0.664	920,000
2024-10-25	0.020	0.021	0.020	0.020	0.632	3,730,000
2024-10-24	0.022	0.022	0.022	0.022	0.696	3,190,000
2024-10-23	0.022	0.022	0.020	0.022	0.696	18,690,000
2024-10-22	0.024	0.025	0.023	0.023	0.727	11,480,000
2024-10-21	0.027	0.027	0.027	0.027	0.854	0
2024-10-18	0.027	0.027	0.027	0.027	0.854	0
2024-10-17	0.027	0.027	0.027	0.027	0.854	0
2024-10-16	0.027	0.027	0.027	0.027	0.854	0
2024-10-15	0.024	0.027	0.024	0.027	0.854	940,000
2024-10-14	0.025	0.025	0.025	0.025	0.790	0
2024-10-10	0.025	0.025	0.025	0.025	0.790	0
2024-10-09	0.027	0.027	0.025	0.025	0.790	770,000
2024-10-08	0.028	0.029	0.026	0.027	0.854	3,220,000
2024-10-07	0.030	0.031	0.030	0.031	0.980	1,190,000
2024-10-04	0.024	0.034	0.023	0.029	0.917	7,760,000
2024-10-03	0.023	0.024	0.022	0.024	0.759	1,120,000
2024-10-02	0.025	0.025	0.020	0.023	0.727	19,060,000
2024-09-30	0.025	0.025	0.025	0.025	0.790	70,000
2024-09-27	0.025	0.025	0.025	0.025	0.790	900,000
2024-09-26	0.025	0.025	0.025	0.025	0.790	280,000
2024-09-25	0.025	0.025	0.025	0.025	0.790	0
2024-09-24	0.028	0.028	0.025	0.025	0.790	140,000
2024-09-23	0.025	0.025	0.025	0.025	0.790	0
2024-09-20	0.025	0.025	0.025	0.025	0.790	630,000
2024-09-19	0.025	0.025	0.025	0.025	0.790	90,000
2024-09-17	0.025	0.025	0.025	0.025	0.790	0
2024-09-16	0.025	0.025	0.025	0.025	0.790	0
2024-09-13	0.025	0.025	0.025	0.025	0.790	210,000
2024-09-12	0.025	0.025	0.025	0.025	0.790	0
2024-09-11	0.023	0.025	0.023	0.025	0.790	210,000
2024-09-10	0.029	0.029	0.029	0.029	0.917	0
2024-09-09	0.029	0.029	0.029	0.029	0.917	0
2024-09-05	0.029	0.029	0.029	0.029	0.917	0
2024-09-04	0.029	0.029	0.029	0.029	0.917	0
2024-09-03	0.029	0.029	0.029	0.029	0.917	70,000
2024-09-02	0.029	0.029	0.029	0.029	0.917	0
2024-08-30	0.029	0.029	0.029	0.029	0.917	80,000
2024-08-29	0.029	0.030	0.029	0.029	0.917	280,000
2024-08-28	0.029	0.029	0.029	0.029	0.917	70,000
2024-08-27	0.029	0.029	0.029	0.029	0.917	210,000
2024-08-26	0.029	0.029	0.029	0.029	0.917	0
2024-08-23	0.029	0.029	0.029	0.029	0.917	280,000
2024-08-22	0.029	0.029	0.029	0.029	0.917	0
2024-08-21	0.029	0.029	0.029	0.029	0.917	0
2024-08-20	0.029	0.029	0.029	0.029	0.917	70,000
2024-08-19	0.027	0.027	0.027	0.027	0.854	0
2024-08-16	0.027	0.027	0.027	0.027	0.854	5,180,000
2024-08-15	0.030	0.030	0.030	0.030	0.948	0
2024-08-14	0.030	0.030	0.030	0.030	0.948	0
2024-08-13	0.030	0.030	0.030	0.030	0.948	560,000
2024-08-12	0.028	0.030	0.028	0.030	0.948	700,000
2024-08-09	0.028	0.028	0.028	0.028	0.885	0

← NewerPage 9 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.