Canggang Railway Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-01 | 1.340 | 1.340 | 1.300 | 1.330 | 1.330 | 1,546,000 |
| 2025-07-31 | 1.340 | 1.340 | 1.300 | 1.330 | 1.330 | 3,306,000 |
| 2025-07-30 | 1.320 | 1.340 | 1.310 | 1.330 | 1.330 | 2,994,000 |
| 2025-07-29 | 1.370 | 1.370 | 1.330 | 1.330 | 1.330 | 5,036,000 |
| 2025-07-28 | 1.370 | 1.380 | 1.340 | 1.380 | 1.380 | 3,188,000 |
| 2025-07-25 | 1.380 | 1.380 | 1.360 | 1.380 | 1.380 | 1,518,000 |
| 2025-07-24 | 1.380 | 1.380 | 1.360 | 1.380 | 1.380 | 4,864,000 |
| 2025-07-23 | 1.370 | 1.410 | 1.360 | 1.380 | 1.380 | 12,498,000 |
| 2025-07-22 | 1.350 | 1.370 | 1.340 | 1.370 | 1.370 | 2,352,000 |
| 2025-07-21 | 1.360 | 1.370 | 1.350 | 1.360 | 1.360 | 4,350,000 |
| 2025-07-18 | 1.340 | 1.370 | 1.340 | 1.360 | 1.360 | 2,904,000 |
| 2025-07-17 | 1.400 | 1.400 | 1.330 | 1.340 | 1.340 | 15,474,000 |
| 2025-07-16 | 1.380 | 1.420 | 1.380 | 1.400 | 1.400 | 6,242,000 |
| 2025-07-15 | 1.390 | 1.390 | 1.350 | 1.380 | 1.380 | 2,096,000 |
| 2025-07-14 | 1.380 | 1.430 | 1.350 | 1.390 | 1.390 | 7,906,000 |
| 2025-07-11 | 1.400 | 1.410 | 1.390 | 1.390 | 1.390 | 6,164,000 |
| 2025-07-10 | 1.390 | 1.410 | 1.380 | 1.400 | 1.400 | 4,582,000 |
| 2025-07-09 | 1.470 | 1.470 | 1.400 | 1.410 | 1.410 | 10,394,000 |
| 2025-07-08 | 1.510 | 1.520 | 1.400 | 1.480 | 1.480 | 10,718,000 |
| 2025-07-07 | 1.600 | 1.600 | 1.500 | 1.510 | 1.510 | 10,218,000 |
| 2025-07-04 | 1.580 | 1.600 | 1.550 | 1.570 | 1.570 | 1,768,000 |
| 2025-07-03 | 1.600 | 1.630 | 1.580 | 1.580 | 1.580 | 1,730,000 |
| 2025-07-02 | 1.690 | 1.690 | 1.600 | 1.610 | 1.610 | 1,712,000 |
| 2025-06-30 | 1.700 | 1.710 | 1.660 | 1.680 | 1.680 | 5,308,000 |
| 2025-06-27 | 1.650 | 1.720 | 1.650 | 1.700 | 1.700 | 4,176,000 |
| 2025-06-26 | 1.710 | 2.140 | 1.560 | 1.690 | 1.690 | 25,776,000 |
| 2025-06-25 | 1.850 | 1.850 | 1.660 | 1.700 | 1.700 | 4,610,000 |
| 2025-06-24 | 1.880 | 1.920 | 1.770 | 1.830 | 1.830 | 11,482,000 |
| 2025-06-23 | 1.870 | 1.940 | 1.860 | 1.900 | 1.900 | 6,978,000 |
| 2025-06-20 | 1.880 | 1.940 | 1.680 | 1.900 | 1.900 | 8,250,000 |
| 2025-06-19 | 1.870 | 1.910 | 1.840 | 1.880 | 1.873 | 7,004,000 |
| 2025-06-18 | 1.850 | 1.870 | 1.810 | 1.870 | 1.864 | 4,602,000 |
| 2025-06-17 | 1.800 | 1.860 | 1.770 | 1.850 | 1.844 | 2,278,000 |
| 2025-06-16 | 1.750 | 1.810 | 1.750 | 1.800 | 1.794 | 2,520,000 |
| 2025-06-13 | 1.680 | 1.760 | 1.670 | 1.750 | 1.744 | 3,262,000 |
| 2025-06-12 | 1.630 | 1.700 | 1.620 | 1.690 | 1.684 | 1,932,000 |
| 2025-06-11 | 1.590 | 1.660 | 1.570 | 1.650 | 1.644 | 3,296,000 |
| 2025-06-10 | 1.600 | 1.720 | 1.580 | 1.610 | 1.604 | 4,058,000 |
| 2025-06-09 | 1.560 | 1.600 | 1.540 | 1.600 | 1.594 | 1,590,000 |
| 2025-06-06 | 1.520 | 1.590 | 1.520 | 1.560 | 1.555 | 2,148,000 |
| 2025-06-05 | 1.520 | 1.580 | 1.500 | 1.550 | 1.545 | 2,368,000 |
| 2025-06-04 | 1.510 | 1.530 | 1.500 | 1.520 | 1.515 | 1,158,000 |
| 2025-06-03 | 1.490 | 1.510 | 1.480 | 1.510 | 1.505 | 952,000 |
| 2025-06-02 | 1.490 | 1.540 | 1.430 | 1.500 | 1.495 | 980,000 |
| 2025-05-30 | 1.500 | 1.510 | 1.460 | 1.490 | 1.485 | 6,198,000 |
| 2025-05-29 | 1.510 | 1.520 | 1.470 | 1.510 | 1.505 | 2,342,000 |
| 2025-05-28 | 1.550 | 1.580 | 1.490 | 1.510 | 1.505 | 1,766,000 |
| 2025-05-27 | 1.570 | 1.570 | 1.530 | 1.530 | 1.525 | 1,368,000 |
| 2025-05-26 | 1.610 | 1.810 | 1.530 | 1.560 | 1.555 | 10,758,000 |
| 2025-05-23 | 1.570 | 1.600 | 1.530 | 1.590 | 1.585 | 4,388,000 |
| 2025-05-22 | 1.470 | 1.560 | 1.470 | 1.540 | 1.535 | 5,166,000 |
| 2025-05-21 | 1.440 | 1.490 | 1.420 | 1.470 | 1.465 | 5,000,000 |
| 2025-05-20 | 1.440 | 1.450 | 1.420 | 1.440 | 1.435 | 1,580,000 |
| 2025-05-19 | 1.430 | 1.450 | 1.410 | 1.440 | 1.435 | 1,850,000 |
| 2025-05-16 | 1.430 | 1.430 | 1.390 | 1.430 | 1.425 | 3,908,000 |
| 2025-05-15 | 1.460 | 1.460 | 1.390 | 1.450 | 1.445 | 8,292,000 |
| 2025-05-14 | 1.450 | 1.460 | 1.400 | 1.460 | 1.455 | 4,570,000 |
| 2025-05-13 | 1.420 | 1.460 | 1.400 | 1.450 | 1.445 | 2,774,000 |
| 2025-05-12 | 1.400 | 1.450 | 1.380 | 1.450 | 1.445 | 4,368,000 |
| 2025-05-09 | 1.360 | 1.410 | 1.300 | 1.390 | 1.385 | 3,914,000 |
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.