Canggang Railway Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-09	0.770	0.770	0.750	0.760	0.757	4,198,000
2024-08-08	0.810	0.810	0.750	0.760	0.757	7,304,000
2024-08-07	0.790	0.830	0.790	0.790	0.787	7,028,000
2024-08-06	0.770	0.790	0.760	0.770	0.767	27,068,000
2024-08-05	0.790	0.800	0.750	0.770	0.767	7,262,000
2024-08-02	0.790	0.800	0.780	0.790	0.787	2,770,000
2024-08-01	0.820	0.830	0.790	0.790	0.787	5,154,000
2024-07-31	0.810	0.850	0.810	0.830	0.827	6,806,000
2024-07-30	0.840	0.840	0.800	0.820	0.817	6,056,000
2024-07-29	0.790	0.840	0.780	0.810	0.807	10,030,000
2024-07-26	0.780	0.800	0.780	0.790	0.787	12,606,000
2024-07-25	0.750	0.810	0.750	0.770	0.767	6,036,000
2024-07-24	0.800	0.800	0.740	0.750	0.747	5,634,000
2024-07-23	0.790	0.800	0.780	0.780	0.777	2,434,000
2024-07-22	0.820	0.820	0.790	0.790	0.787	3,276,000
2024-07-19	0.810	0.820	0.790	0.810	0.807	2,162,000
2024-07-18	0.820	0.820	0.790	0.810	0.807	4,082,000
2024-07-17	0.830	0.840	0.810	0.820	0.817	10,418,000
2024-07-16	0.830	0.830	0.810	0.820	0.817	3,772,000
2024-07-15	0.870	0.870	0.820	0.840	0.837	9,894,000
2024-07-12	0.890	0.910	0.870	0.870	0.867	12,202,000
2024-07-11	0.870	0.890	0.860	0.890	0.887	6,604,000
2024-07-10	0.870	0.890	0.860	0.860	0.857	4,782,000
2024-07-09	0.850	0.870	0.840	0.870	0.867	4,766,000
2024-07-08	0.860	0.860	0.830	0.850	0.847	5,806,000
2024-07-05	0.840	0.940	0.840	0.850	0.847	50,332,000
2024-07-04	0.850	0.850	0.830	0.830	0.827	6,186,000
2024-07-03	0.870	0.870	0.830	0.850	0.847	7,350,000
2024-07-02	0.880	0.910	0.870	0.870	0.867	3,350,000
2024-06-28	0.870	0.890	0.870	0.870	0.867	3,744,000
2024-06-27	0.870	0.880	0.840	0.860	0.857	8,722,000
2024-06-26	0.860	0.880	0.850	0.870	0.867	5,032,000
2024-06-25	0.860	0.880	0.850	0.860	0.857	5,652,000
2024-06-24	0.920	0.920	0.830	0.850	0.847	19,822,000
2024-06-21	0.980	0.980	0.920	0.920	0.917	7,014,000
2024-06-20	0.950	0.970	0.930	0.970	0.967	15,300,000
2024-06-19	0.930	0.980	0.920	0.940	0.930	15,758,000
2024-06-18	0.950	0.950	0.920	0.920	0.910	10,376,000
2024-06-17	0.970	0.980	0.940	0.950	0.940	12,172,000
2024-06-14	0.930	1.050	0.930	0.970	0.960	55,090,000
2024-06-13	0.970	0.970	0.930	0.930	0.920	12,594,000
2024-06-12	1.000	1.010	0.940	0.960	0.950	24,892,000
2024-06-11	1.060	1.060	0.980	1.000	0.990	24,482,000
2024-06-07	1.030	1.050	1.020	1.050	1.039	18,462,000
2024-06-06	1.060	1.080	1.010	1.020	1.009	22,844,000
2024-06-05	1.080	1.120	1.040	1.060	1.049	23,902,000
2024-06-04	1.090	1.150	1.020	1.080	1.069	52,360,000
2024-06-03	1.140	1.160	1.090	1.090	1.079	26,760,000
2024-05-31	1.240	1.240	1.130	1.140	1.128	57,682,000
2024-05-30	1.190	1.300	1.150	1.210	1.197	131,840,000
2024-05-29	1.080	1.200	1.070	1.170	1.158	68,420,000
2024-05-28	1.060	1.240	1.010	1.090	1.079	156,520,000
2024-05-27	1.050	1.070	0.930	1.030	1.019	109,478,000
2024-05-24	0.920	1.260	0.920	1.040	1.029	382,940,000
2024-05-23	1.010	1.010	0.910	0.920	0.910	23,678,000
2024-05-22	1.030	1.040	0.980	1.000	0.990	20,618,000
2024-05-21	1.040	1.110	0.980	0.990	0.980	40,088,000
2024-05-20	0.940	1.130	0.920	1.060	1.049	192,760,000
2024-05-17	0.930	1.000	0.880	0.910	0.901	53,080,000
2024-05-16	0.870	0.940	0.840	0.900	0.891	72,412,000

← NewerPage 10 of 21 · 1,233 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-06-20	0.0066 HKD
2024-06-20	0.0066 HKD
2023-06-20	0.0304 HKD
2022-06-24	0.0380 HKD
2021-09-30	0.0483 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.