CCIAM Future Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-15	0.345	0.345	0.340	0.345	0.323	1,154,972
2024-04-12	0.350	0.350	0.350	0.350	0.327	1,154,972
2024-04-11	0.350	0.350	0.350	0.350	0.327	949,643
2024-04-10	0.350	0.360	0.350	0.355	0.332	213,969
2024-04-09	0.355	0.355	0.355	0.355	0.332	641,651
2024-04-08	0.375	0.375	0.350	0.355	0.332	1,298,701
2024-04-05	0.365	0.380	0.355	0.380	0.355	966,754
2024-04-03	0.340	0.375	0.340	0.370	0.346	3,731,298
2024-04-02	0.340	0.345	0.335	0.340	0.318	471,827
2024-03-28	0.345	0.360	0.345	0.355	0.332	755,437
2024-03-27	0.350	0.350	0.340	0.345	0.323	109,936
2024-03-26	0.360	0.365	0.350	0.360	0.337	414,079
2024-03-25	0.340	0.345	0.340	0.345	0.323	68,443
2024-03-22	0.360	0.360	0.345	0.360	0.337	158,274
2024-03-21	0.350	0.360	0.340	0.340	0.318	62,753
2024-03-20	0.355	0.355	0.340	0.355	0.332	193,351
2024-03-19	0.325	0.335	0.325	0.335	0.313	155,545
2024-03-18	0.325	0.325	0.325	0.325	0.304	34,221
2024-03-15	0.330	0.345	0.330	0.340	0.318	111,365
2024-03-14	0.340	0.370	0.340	0.340	0.318	5,219
2024-03-13	0.345	0.345	0.340	0.340	0.318	153,996
2024-03-12	0.340	0.350	0.340	0.340	0.318	105,402
2024-03-11	0.340	0.340	0.330	0.335	0.313	376,392
2024-03-08	0.345	0.350	0.345	0.350	0.327	179,662
2024-03-07	0.345	0.350	0.345	0.345	0.323	25,799
2024-03-06	0.350	0.350	0.345	0.345	0.323	297,726
2024-03-05	0.350	0.370	0.350	0.350	0.327	420,723
2024-03-04	0.365	0.415	0.355	0.355	0.332	958,426
2024-03-01	0.350	0.410	0.350	0.375	0.351	1,297,076
2024-02-29	0.345	0.350	0.345	0.350	0.327	112,043
2024-02-28	0.360	0.360	0.340	0.345	0.323	451,622
2024-02-27	0.335	0.335	0.330	0.335	0.313	380,583
2024-02-26	0.335	0.335	0.330	0.335	0.313	75,971
2024-02-22	0.335	0.340	0.335	0.340	0.318	3,593
2024-02-21	0.340	0.340	0.340	0.340	0.318	114,043
2024-02-20	0.370	0.370	0.330	0.340	0.318	55,610
2024-02-19	0.330	0.370	0.330	0.370	0.346	67,587
2024-02-16	0.355	0.365	0.345	0.350	0.327	332,871
2024-02-15	0.360	0.360	0.355	0.355	0.332	17,966
2024-02-14	0.330	0.370	0.320	0.330	0.309	472,255
2024-02-09	0.335	0.340	0.335	0.340	0.318	23,099
2024-02-08	0.330	0.340	0.315	0.340	0.318	194,549
2024-02-07	0.035	0.035	0.032	0.033	0.309	394,573
2024-02-06	0.033	0.033	0.032	0.033	0.309	269,493
2024-02-05	0.032	0.033	0.031	0.032	0.299	439,745
2024-02-02	0.032	0.033	0.031	0.033	0.309	1,191,588
2024-02-01	0.032	0.033	0.032	0.033	0.309	232,705
2024-01-31	0.032	0.033	0.032	0.033	0.309	79,650
2024-01-30	0.032	0.033	0.032	0.033	0.309	26,522
2024-01-29	0.032	0.033	0.032	0.033	0.309	76,998
2024-01-26	0.033	0.033	0.032	0.033	0.309	204,473
2024-01-25	0.033	0.035	0.033	0.034	0.318	1,787,768
2024-01-24	0.033	0.034	0.032	0.034	0.318	365,741
2024-01-23	0.032	0.033	0.031	0.033	0.309	1,050,596
2024-01-22	0.034	0.034	0.031	0.033	0.309	4,433,433
2024-01-19	0.037	0.038	0.035	0.036	0.337	1,073,182
2024-01-18	0.040	0.040	0.040	0.040	0.374	856
2024-01-17	0.037	0.041	0.037	0.038	0.355	352,309
2024-01-16	0.042	0.042	0.036	0.040	0.374	117,636
2024-01-15	0.043	0.044	0.038	0.038	0.355	192,410

← NewerPage 11 of 19 · 1,120 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.