0276.HK - Mongolia Energy Corporation Limited

HKSE - HKSE Delayed Price. Currency in HKD
DateOpenHighLowClose*Adj Close**Volume
Apr 06, 2020------
Apr 03, 2020------
Apr 02, 2020------
Apr 01, 2020------
Mar 31, 2020------
Mar 30, 2020------
Mar 27, 2020------
Mar 26, 2020------
Mar 25, 2020------
Mar 24, 2020------
Mar 23, 2020------
Mar 20, 2020------
Mar 19, 2020------
Mar 18, 2020------
Mar 17, 2020------
Mar 16, 2020------
Mar 13, 2020------
Mar 12, 20200.6000.6000.6000.6000.600-
Mar 11, 20200.5800.5800.5800.5800.580-
Mar 10, 20200.6300.6300.6300.6300.630-
Mar 09, 20200.6300.6300.6300.6300.630-
Mar 06, 20200.5800.6500.5800.6300.63013,168
Mar 05, 20200.6500.7000.6500.6500.65061,825
Mar 04, 20200.6400.7200.6400.7000.70016,155
Mar 04, 20201:10 Stock Split
Mar 03, 20200.6800.7000.6400.6400.64010,885
Mar 02, 20200.7000.7100.6800.6800.680231,852
Feb 28, 20200.0720.0730.0700.0700.0701,377,000
Feb 27, 20200.0720.0750.0710.0720.072644,348
Feb 26, 20200.0720.0750.0720.0730.0731,179,750
Feb 25, 20200.0720.0750.0710.0730.073422,803
Feb 24, 20200.0750.0770.0720.0760.076316,255
Feb 21, 20200.0740.0750.0720.0750.075331,625
Feb 20, 20200.0740.0760.0740.0740.074392,281
Feb 19, 20200.0750.0750.0750.0750.075-
Feb 18, 20200.0750.0750.0750.0750.075-
Feb 17, 20200.0750.0750.0750.0750.075-
Feb 14, 20200.0750.0750.0750.0750.075-
Feb 13, 20200.0750.0750.0750.0750.075-
Feb 12, 20200.0750.0750.0750.0750.075-
Feb 11, 20200.0750.0750.0750.0750.075-
Feb 11, 20201:10 Stock Split
Feb 10, 20200.0740.0760.0740.0750.075769,125
Feb 07, 20200.0750.0790.0750.0790.079233,776
Feb 06, 20200.0730.0800.0720.0750.075461,336
Feb 05, 20200.0780.0820.0780.0800.080255,203
Feb 04, 20200.0770.0840.0770.0830.0831,000,125
Feb 03, 20200.0760.0830.0760.0800.080135,750
Jan 31, 20200.0790.0810.0790.0800.0801,206,500
Jan 30, 20200.0800.0810.0780.0780.078613,750
Jan 29, 20200.0800.0810.0760.0800.080662,250
Jan 24, 20200.0810.0820.0810.0810.08150,250
Jan 23, 20200.0820.0840.0820.0820.082140,500
Jan 22, 20200.0830.0850.0810.0850.085585,884
Jan 21, 20200.0810.0850.0810.0830.083336,250
Jan 20, 20200.0820.0850.0810.0850.085318,482
Jan 17, 20200.0810.0870.0810.0830.083287,250
Jan 16, 20200.0820.0860.0820.0830.083142,411
Jan 15, 20200.0810.0870.0810.0820.082546,500
Jan 14, 20200.0810.0870.0810.0840.084241,937
Jan 13, 20200.0850.0870.0850.0870.08731,500
Jan 10, 20200.0820.0870.0820.0870.087611,937
Jan 09, 20200.0800.0850.0800.0840.084495,501
Jan 08, 20200.0860.0890.0860.0880.088696,750
Jan 07, 20200.0850.0910.0830.0860.08677,773
Jan 06, 20200.0870.0920.0830.0890.0892,388,000
Jan 03, 20200.0850.1020.0850.0910.0916,184,098
Jan 02, 20200.0780.0890.0780.0830.083989,500
Dec 31, 20190.0760.0780.0750.0770.077648,761
Dec 30, 20190.0760.0800.0750.0760.076547,725
Dec 27, 20190.0750.0780.0750.0750.075267,750
Dec 24, 20190.0760.0800.0760.0760.076110,250
Dec 23, 20190.0820.0830.0750.0760.0761,395,506
Dec 20, 20190.0750.0790.0750.0770.077193,250
Dec 19, 20190.0750.0800.0740.0770.077143,750
Dec 18, 20190.0760.0790.0750.0750.075515,083
Dec 17, 20190.0780.0830.0780.0790.079464,550
Dec 16, 20190.0780.0810.0780.0790.079449,250
Dec 13, 20190.0750.0780.0750.0780.078466,062
Dec 12, 20190.0730.0780.0730.0750.0751,209,750
Dec 11, 20190.0740.0780.0740.0760.0761,526,520
Dec 10, 20190.0750.0800.0740.0740.074811,252
Dec 09, 20190.0760.0790.0750.0750.0752,074,337
Dec 06, 20190.0730.0860.0730.0750.0751,172,000
Dec 05, 20190.0810.0870.0790.0810.0811,373,750
Dec 04, 20190.0820.0850.0780.0810.0814,365,031
Dec 03, 20190.0930.0960.0870.0870.0872,884,750
Dec 02, 20190.0900.1000.0870.0930.093921,500
Nov 29, 20190.1000.1000.0860.0930.0936,234,037
Nov 28, 20190.1000.1050.1000.1030.103179,025
Nov 27, 20190.0990.1100.0990.1080.108135,625
Nov 26, 20190.0980.1020.0980.1010.101515,250
Nov 25, 20190.0970.1030.0970.1020.102181,878
Nov 22, 20190.0960.1020.0960.1020.102230,250
Nov 21, 20190.0960.1060.0960.1050.105155,625
Nov 20, 20190.0970.1030.0970.1030.103988,900
Nov 19, 20190.1000.1040.1000.1020.102150,750
Nov 18, 20190.1020.1110.1010.1010.101716,833
Nov 15, 20190.0980.1020.0960.1020.102375,625
Nov 14, 20190.0980.0980.0980.0980.098-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...