CCIAM Future Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	0.370	0.370	0.365	0.365	2.844	33,920
2022-05-05	0.380	0.380	0.370	0.370	2.883	32,853
2022-05-03	0.425	0.425	0.420	0.420	3.273	3,080
2022-04-29	0.405	0.425	0.405	0.420	3.273	21,559
2022-04-28	0.450	0.450	0.405	0.420	3.273	177,965
2022-04-27	0.380	0.450	0.380	0.450	3.507	45,172
2022-04-26	0.365	0.380	0.345	0.375	2.922	129,562
2022-04-25	0.345	0.365	0.335	0.365	2.844	53,385
2022-04-22	0.320	0.390	0.320	0.385	3.000	120,117
2022-04-21	0.405	0.410	0.370	0.370	2.883	58,005
2022-04-20	0.400	0.410	0.390	0.410	3.195	29,388
2022-04-19	0.420	0.440	0.400	0.400	3.117	59,545
2022-04-14	0.475	0.475	0.420	0.420	3.273	93,522
2022-04-13	0.450	0.455	0.400	0.435	3.390	68,593
2022-04-12	0.385	0.440	0.385	0.420	3.273	55,551
2022-04-11	0.420	0.420	0.385	0.385	3.000	18,993
2022-04-08	0.395	0.425	0.395	0.420	3.273	30,883
2022-04-07	0.375	0.400	0.375	0.385	3.000	36,446
2022-04-06	0.400	0.400	0.355	0.390	3.039	45,224
2022-04-04	0.400	0.405	0.355	0.400	3.117	98,955
2022-04-01	0.315	0.405	0.315	0.400	3.117	185,001
2022-03-31	0.320	0.320	0.315	0.315	2.455	2,669
2022-03-30	0.330	0.350	0.320	0.330	2.572	72,481
2022-03-29	0.315	0.340	0.290	0.330	2.572	63,142
2022-03-28	0.310	0.315	0.290	0.315	2.455	85,930
2022-03-25	0.320	0.320	0.300	0.310	2.416	82,131
2022-03-24	0.320	0.330	0.310	0.330	2.572	75,048
2022-03-23	0.300	0.320	0.300	0.310	2.416	118,030
2022-03-22	0.300	0.305	0.300	0.300	2.338	29,978
2022-03-21	0.315	0.315	0.290	0.290	2.260	43,735
2022-03-18	0.206	0.310	0.206	0.300	2.338	46,507
2022-03-17	0.260	0.285	0.260	0.280	2.182	41,887
2022-03-16	0.255	0.280	0.255	0.260	2.026	66,424
2022-03-15	0.295	0.295	0.236	0.250	1.948	28,885
2022-03-14	0.315	0.320	0.249	0.300	2.338	35,727
2022-03-11	0.295	0.300	0.285	0.300	2.338	19,506
2022-03-10	0.300	0.325	0.300	0.300	2.338	146,604
2022-03-09	0.305	0.320	0.285	0.300	2.338	129,152
2022-03-08	0.330	0.330	0.290	0.300	2.338	442,702
2022-03-07	0.270	0.320	0.255	0.295	2.299	245,367
2022-03-04	0.245	0.295	0.215	0.270	2.104	261,896
2022-03-03	0.208	0.250	0.208	0.250	1.948	307,377
2022-03-02	0.192	0.201	0.185	0.201	1.566	297,730
2022-03-01	0.180	0.190	0.175	0.181	1.410	106,052
2022-02-28	0.177	0.189	0.177	0.180	1.403	223,808
2022-02-25	0.178	0.178	0.170	0.171	1.333	68,374
2022-02-24	0.170	0.171	0.170	0.171	1.333	37,986
2022-02-23	0.161	0.165	0.161	0.165	1.286	33,879
2022-02-22	0.159	0.160	0.123	0.156	1.216	99,584
2022-02-21	0.150	0.152	0.145	0.152	1.184	119,090
2022-02-18	0.145	0.145	0.140	0.145	1.130	55,952
2022-02-17	0.131	0.145	0.131	0.135	1.052	28,489
2022-02-16	0.121	0.139	0.121	0.137	1.068	60,983
2022-02-15	0.140	0.140	0.120	0.120	0.935	15,400
2022-02-11	0.122	0.140	0.122	0.140	1.091	191,777
2022-02-10	0.120	0.128	0.115	0.128	0.997	21,559
2022-02-09	0.130	0.130	0.130	0.130	1.013	3,285
2022-02-04	0.140	0.140	0.140	0.140	1.091	3,439
2022-01-31	0.154	0.156	0.133	0.133	1.036	12,628
2022-01-28	0.118	0.140	0.118	0.140	1.091	2,053

← NewerPage 18 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.