Canggang Railway Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-07	0.870	0.880	0.860	0.880	0.877	2,946,000
2024-11-06	0.910	0.930	0.870	0.890	0.887	4,234,000
2024-11-05	0.910	0.920	0.900	0.910	0.907	1,390,000
2024-11-04	0.900	0.930	0.880	0.910	0.907	22,494,000
2024-11-01	0.900	0.900	0.880	0.900	0.897	2,450,000
2024-10-31	0.910	0.920	0.890	0.890	0.887	2,774,000
2024-10-30	0.940	0.940	0.880	0.910	0.907	5,950,000
2024-10-29	1.000	1.010	0.920	0.930	0.927	19,496,000
2024-10-28	0.980	1.010	0.980	0.990	0.987	4,578,000
2024-10-25	0.960	0.980	0.950	0.980	0.977	2,994,000
2024-10-24	0.970	0.980	0.940	0.960	0.957	3,320,000
2024-10-23	0.960	0.980	0.940	0.970	0.967	3,900,000
2024-10-22	0.950	0.980	0.930	0.960	0.957	25,302,000
2024-10-21	1.040	1.040	0.910	0.950	0.947	18,638,000
2024-10-18	0.980	1.020	0.950	1.010	1.007	6,058,000
2024-10-17	0.960	0.980	0.950	0.970	0.967	3,622,000
2024-10-16	0.950	0.970	0.940	0.960	0.957	2,822,000
2024-10-15	0.970	0.980	0.920	0.950	0.947	5,752,000
2024-10-14	0.960	0.970	0.920	0.940	0.937	7,220,000
2024-10-10	0.990	1.030	0.960	0.960	0.957	13,208,000
2024-10-09	0.980	1.010	0.920	0.990	0.987	28,716,000
2024-10-08	1.190	1.280	0.950	0.950	0.947	43,224,000
2024-10-07	1.240	1.300	1.220	1.280	1.276	2,728,000
2024-10-04	1.140	1.220	1.080	1.210	1.206	8,604,000
2024-10-03	1.140	1.140	1.050	1.120	1.116	4,324,000
2024-10-02	1.050	1.120	0.990	1.100	1.096	5,560,000
2024-09-30	0.920	1.000	0.910	0.980	0.977	20,236,000
2024-09-27	0.910	0.980	0.880	0.900	0.897	17,962,000
2024-09-26	0.890	0.910	0.880	0.910	0.907	4,464,000
2024-09-25	0.890	0.910	0.870	0.890	0.887	4,592,000
2024-09-24	0.850	0.880	0.830	0.870	0.867	6,874,000
2024-09-23	0.830	0.850	0.800	0.840	0.837	7,094,000
2024-09-20	0.820	0.840	0.820	0.830	0.827	5,596,000
2024-09-19	0.910	0.910	0.790	0.820	0.817	20,302,000
2024-09-17	0.980	0.980	0.880	0.920	0.917	2,670,000
2024-09-16	0.840	0.970	0.810	0.900	0.897	10,348,000
2024-09-13	0.820	0.830	0.800	0.820	0.817	6,002,000
2024-09-12	0.780	0.820	0.770	0.820	0.817	9,764,000
2024-09-11	0.780	0.790	0.760	0.780	0.777	8,414,000
2024-09-10	0.760	0.770	0.740	0.770	0.767	5,676,000
2024-09-09	0.750	0.770	0.730	0.760	0.757	10,268,000
2024-09-05	0.730	0.750	0.720	0.750	0.747	9,272,000
2024-09-04	0.700	0.750	0.690	0.740	0.737	16,382,000
2024-09-03	0.690	0.700	0.680	0.700	0.698	7,296,000
2024-09-02	0.690	0.690	0.670	0.690	0.688	7,894,000
2024-08-30	0.670	0.710	0.670	0.680	0.678	11,788,000
2024-08-29	0.690	0.690	0.650	0.670	0.668	11,166,000
2024-08-28	0.690	0.700	0.660	0.680	0.678	6,320,000
2024-08-27	0.680	0.800	0.680	0.700	0.698	50,612,000
2024-08-26	0.650	0.690	0.650	0.670	0.668	7,706,000
2024-08-23	0.700	0.700	0.670	0.670	0.668	4,198,000
2024-08-22	0.720	0.720	0.690	0.700	0.698	6,130,000
2024-08-21	0.700	0.720	0.690	0.710	0.708	2,892,000
2024-08-20	0.710	0.730	0.700	0.700	0.698	5,358,000
2024-08-19	0.700	0.720	0.680	0.700	0.698	4,656,000
2024-08-16	0.720	0.720	0.690	0.690	0.688	4,782,000
2024-08-15	0.700	0.730	0.690	0.700	0.698	6,630,000
2024-08-14	0.740	0.740	0.690	0.700	0.698	6,592,000
2024-08-13	0.760	0.760	0.730	0.740	0.737	2,850,000
2024-08-12	0.760	0.760	0.720	0.750	0.747	9,422,000

← NewerPage 9 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.