Canggang Railway Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	0.780	0.810	0.770	0.790	0.790	71,836,000
2025-10-27	0.780	0.780	0.760	0.770	0.770	18,760,000
2025-10-24	0.790	0.800	0.770	0.780	0.780	36,674,000
2025-10-23	0.760	0.940	0.750	0.790	0.790	336,322,000
2025-10-22	0.790	0.790	0.760	0.760	0.760	25,548,000
2025-10-21	0.790	0.800	0.780	0.780	0.780	13,316,000
2025-10-20	0.790	0.790	0.770	0.780	0.780	18,766,000
2025-10-17	0.800	0.800	0.770	0.780	0.780	29,746,000
2025-10-16	0.790	0.830	0.770	0.800	0.800	46,218,000
2025-10-15	0.790	0.790	0.780	0.790	0.790	16,062,000
2025-10-14	0.810	0.810	0.780	0.780	0.780	16,020,000
2025-10-13	0.770	0.810	0.770	0.800	0.800	31,334,000
2025-10-10	0.830	0.830	0.780	0.790	0.790	43,040,000
2025-10-09	0.850	0.860	0.810	0.820	0.820	60,526,000
2025-10-08	0.830	0.870	0.800	0.850	0.850	7,802,000
2025-10-06	0.820	0.840	0.820	0.830	0.830	1,404,000
2025-10-03	0.830	0.830	0.810	0.820	0.820	2,762,000
2025-10-02	0.840	0.850	0.820	0.830	0.830	4,483,091
2025-09-30	0.930	0.940	0.840	0.860	0.860	152,400,000
2025-09-29	0.830	0.930	0.820	0.880	0.880	232,328,000
2025-09-26	0.820	0.830	0.770	0.820	0.820	574,258,000
2025-09-25	0.830	0.870	0.810	0.810	0.810	685,306,000
2025-09-24	0.900	0.920	0.810	0.830	0.830	573,874,500
2025-09-23	1.040	1.040	0.890	0.910	0.910	118,542,000
2025-09-22	1.210	1.210	1.030	1.040	1.040	57,590,000
2025-09-19	1.290	1.290	1.200	1.200	1.200	11,058,000
2025-09-18	1.300	1.540	1.170	1.290	1.290	155,194,000
2025-09-17	1.300	1.300	1.280	1.300	1.300	2,638,000
2025-09-16	1.310	1.320	1.270	1.300	1.300	6,380,000
2025-09-15	1.330	1.330	1.280	1.320	1.320	5,996,000
2025-09-12	1.320	1.330	1.310	1.310	1.310	1,480,000
2025-09-11	1.320	1.360	1.290	1.310	1.310	4,628,000
2025-09-10	1.300	1.320	1.290	1.320	1.320	884,000
2025-09-09	1.320	1.320	1.290	1.300	1.300	910,000
2025-09-08	1.300	1.310	1.290	1.310	1.310	1,252,000
2025-09-05	1.300	1.310	1.290	1.300	1.300	1,812,000
2025-09-04	1.300	1.310	1.290	1.300	1.300	1,740,000
2025-09-03	1.310	1.310	1.290	1.310	1.310	668,000
2025-09-02	1.330	1.330	1.290	1.310	1.310	1,662,000
2025-09-01	1.350	1.350	1.320	1.330	1.330	1,624,000
2025-08-29	1.320	1.340	1.300	1.340	1.340	4,272,000
2025-08-28	1.320	1.320	1.290	1.300	1.300	2,270,000
2025-08-27	1.340	1.340	1.310	1.320	1.320	2,064,000
2025-08-26	1.330	1.340	1.320	1.330	1.330	3,556,000
2025-08-25	1.340	1.340	1.320	1.330	1.330	3,102,000
2025-08-22	1.340	1.340	1.320	1.320	1.320	1,374,000
2025-08-21	1.340	1.350	1.310	1.340	1.340	3,172,000
2025-08-20	1.330	1.480	1.320	1.330	1.330	24,060,000
2025-08-19	1.330	1.340	1.300	1.320	1.320	4,876,000
2025-08-18	1.340	1.360	1.330	1.340	1.340	6,524,000
2025-08-15	1.300	1.340	1.300	1.340	1.340	2,958,000
2025-08-14	1.310	1.320	1.300	1.310	1.310	988,000
2025-08-13	1.320	1.320	1.290	1.310	1.310	2,722,000
2025-08-12	1.330	1.330	1.300	1.320	1.320	1,704,000
2025-08-11	1.340	1.340	1.310	1.320	1.320	1,828,000
2025-08-08	1.360	1.380	1.330	1.340	1.340	4,442,000
2025-08-07	1.350	1.360	1.340	1.350	1.350	1,398,000
2025-08-06	1.330	1.360	1.320	1.350	1.350	2,630,000
2025-08-05	1.330	1.340	1.320	1.330	1.330	1,044,000
2025-08-04	1.330	1.330	1.300	1.330	1.330	1,878,000

← NewerPage 5 of 21 · 1,229 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.