Canggang Railway Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 1.360 | 1.410 | 1.300 | 1.390 | 1.385 | 3,914,000 |
| 2025-05-08 | 1.350 | 1.360 | 1.320 | 1.360 | 1.355 | 1,142,000 |
| 2025-05-07 | 1.400 | 1.410 | 1.320 | 1.370 | 1.365 | 3,232,000 |
| 2025-05-06 | 1.400 | 1.410 | 1.350 | 1.390 | 1.385 | 5,098,000 |
| 2025-05-02 | 1.320 | 1.520 | 1.310 | 1.520 | 1.515 | 3,584,000 |
| 2025-04-30 | 1.320 | 1.340 | 1.300 | 1.310 | 1.305 | 2,356,000 |
| 2025-04-29 | 1.240 | 1.360 | 1.240 | 1.320 | 1.315 | 12,316,000 |
| 2025-04-28 | 1.230 | 1.260 | 1.220 | 1.240 | 1.236 | 4,324,000 |
| 2025-04-25 | 1.240 | 1.270 | 1.220 | 1.230 | 1.226 | 3,282,000 |
| 2025-04-24 | 1.220 | 1.250 | 1.210 | 1.240 | 1.236 | 2,992,000 |
| 2025-04-23 | 1.200 | 1.220 | 1.190 | 1.220 | 1.216 | 8,124,000 |
| 2025-04-22 | 1.210 | 1.220 | 1.180 | 1.180 | 1.176 | 5,018,000 |
| 2025-04-17 | 1.190 | 1.210 | 1.180 | 1.200 | 1.196 | 4,130,000 |
| 2025-04-16 | 1.230 | 1.240 | 1.150 | 1.180 | 1.176 | 5,026,000 |
| 2025-04-15 | 1.310 | 1.310 | 1.210 | 1.230 | 1.226 | 3,350,000 |
| 2025-04-14 | 1.250 | 1.370 | 1.220 | 1.310 | 1.305 | 10,816,000 |
| 2025-04-11 | 1.150 | 1.210 | 1.130 | 1.210 | 1.206 | 2,240,000 |
| 2025-04-10 | 1.190 | 1.220 | 1.160 | 1.160 | 1.156 | 10,450,000 |
| 2025-04-09 | 1.130 | 1.190 | 1.080 | 1.160 | 1.156 | 2,962,000 |
| 2025-04-08 | 1.180 | 1.180 | 1.110 | 1.150 | 1.146 | 2,974,000 |
| 2025-04-07 | 1.150 | 1.150 | 0.970 | 1.080 | 1.076 | 8,654,000 |
| 2025-04-03 | 1.240 | 1.450 | 1.210 | 1.230 | 1.226 | 17,058,000 |
| 2025-04-02 | 1.240 | 1.290 | 1.190 | 1.230 | 1.226 | 3,712,000 |
| 2025-04-01 | 1.380 | 1.400 | 1.300 | 1.310 | 1.305 | 13,688,000 |
| 2025-03-31 | 1.410 | 1.420 | 1.360 | 1.370 | 1.365 | 1,548,000 |
| 2025-03-28 | 1.400 | 1.430 | 1.380 | 1.420 | 1.415 | 2,338,000 |
| 2025-03-27 | 1.400 | 1.430 | 1.380 | 1.410 | 1.405 | 4,486,000 |
| 2025-03-26 | 1.410 | 1.410 | 1.380 | 1.390 | 1.385 | 1,337,040 |
| 2025-03-25 | 1.420 | 1.420 | 1.400 | 1.420 | 1.415 | 1,324,000 |
| 2025-03-24 | 1.430 | 1.440 | 1.390 | 1.410 | 1.405 | 1,386,000 |
| 2025-03-21 | 1.390 | 1.440 | 1.380 | 1.430 | 1.425 | 14,040,000 |
| 2025-03-20 | 1.410 | 1.410 | 1.380 | 1.390 | 1.385 | 5,340,000 |
| 2025-03-19 | 1.420 | 1.420 | 1.390 | 1.400 | 1.395 | 640,000 |
| 2025-03-18 | 1.460 | 1.470 | 1.390 | 1.410 | 1.405 | 3,776,000 |
| 2025-03-17 | 1.410 | 1.430 | 1.400 | 1.400 | 1.395 | 12,662,000 |
| 2025-03-14 | 1.380 | 1.400 | 1.360 | 1.400 | 1.395 | 2,778,000 |
| 2025-03-13 | 1.400 | 1.400 | 1.360 | 1.380 | 1.375 | 2,802,000 |
| 2025-03-12 | 1.400 | 1.410 | 1.380 | 1.400 | 1.395 | 5,176,000 |
| 2025-03-11 | 1.380 | 1.410 | 1.380 | 1.400 | 1.395 | 4,638,000 |
| 2025-03-10 | 1.390 | 1.400 | 1.370 | 1.390 | 1.385 | 2,320,000 |
| 2025-03-07 | 1.400 | 1.420 | 1.390 | 1.390 | 1.385 | 2,282,000 |
| 2025-03-06 | 1.420 | 1.420 | 1.400 | 1.410 | 1.405 | 1,046,000 |
| 2025-03-05 | 1.390 | 1.450 | 1.390 | 1.410 | 1.405 | 1,942,000 |
| 2025-03-04 | 1.410 | 1.430 | 1.380 | 1.410 | 1.405 | 2,302,000 |
| 2025-03-03 | 1.420 | 1.420 | 1.380 | 1.400 | 1.395 | 1,500,000 |
| 2025-02-28 | 1.470 | 1.580 | 1.380 | 1.390 | 1.385 | 14,030,000 |
| 2025-02-27 | 1.420 | 1.450 | 1.390 | 1.430 | 1.425 | 1,726,000 |
| 2025-02-26 | 1.420 | 1.420 | 1.380 | 1.400 | 1.395 | 1,060,000 |
| 2025-02-25 | 1.420 | 1.420 | 1.400 | 1.410 | 1.405 | 552,000 |
| 2025-02-24 | 1.390 | 1.430 | 1.380 | 1.410 | 1.405 | 2,650,000 |
| 2025-02-21 | 1.410 | 1.420 | 1.380 | 1.400 | 1.395 | 2,258,000 |
| 2025-02-20 | 1.430 | 1.430 | 1.370 | 1.420 | 1.415 | 4,622,000 |
| 2025-02-19 | 1.430 | 1.440 | 1.410 | 1.420 | 1.415 | 842,000 |
| 2025-02-18 | 1.440 | 1.480 | 1.420 | 1.420 | 1.415 | 2,162,000 |
| 2025-02-17 | 1.450 | 1.470 | 1.420 | 1.420 | 1.415 | 1,450,000 |
| 2025-02-14 | 1.410 | 1.440 | 1.400 | 1.440 | 1.435 | 12,690,000 |
| 2025-02-13 | 1.400 | 1.440 | 1.350 | 1.410 | 1.405 | 6,310,000 |
| 2025-02-12 | 1.500 | 1.500 | 1.390 | 1.420 | 1.415 | 13,962,000 |
| 2025-02-11 | 1.440 | 1.650 | 1.420 | 1.460 | 1.455 | 22,178,000 |
| 2025-02-10 | 1.420 | 1.450 | 1.400 | 1.420 | 1.415 | 9,866,000 |
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.