Core Economy Investment Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-03	0.182	0.182	0.182	0.182	0.159	20,000
2022-03-02	0.182	0.182	0.182	0.182	0.159	10,000
2022-03-01	0.215	0.215	0.184	0.184	0.161	520,000
2022-02-28	0.231	0.231	0.231	0.231	0.202	0
2022-02-25	0.231	0.231	0.231	0.231	0.202	0
2022-02-24	0.236	0.250	0.236	0.236	0.206	110,000
2022-02-23	0.230	0.230	0.230	0.230	0.201	40,000
2022-02-22	0.260	0.260	0.260	0.260	0.227	110,000
2022-02-21	0.240	0.260	0.222	0.260	0.227	650,000
2022-02-18	0.205	0.250	0.200	0.250	0.218	750,000
2022-02-17	0.255	0.260	0.215	0.233	0.203	3,412,500
2022-02-16	0.330	0.330	0.330	0.330	0.288	0
2022-02-15	0.290	0.350	0.290	0.330	0.288	410,000
2022-02-14	0.290	0.290	0.290	0.290	0.253	0
2022-02-11	0.290	0.290	0.290	0.290	0.253	0
2022-02-10	0.290	0.290	0.290	0.290	0.253	0
2022-02-09	0.290	0.290	0.290	0.290	0.253	0
2022-02-08	0.290	0.290	0.290	0.290	0.253	1,070,000
2022-02-07	0.300	0.300	0.250	0.250	0.218	560,000
2022-02-04	0.315	0.315	0.315	0.315	0.275	0
2022-01-31	0.315	0.315	0.315	0.315	0.275	0
2022-01-28	0.315	0.315	0.315	0.315	0.275	0
2022-01-27	0.315	0.315	0.315	0.315	0.275	0
2022-01-26	0.320	0.320	0.320	0.320	0.279	0
2022-01-25	0.325	0.325	0.325	0.325	0.284	0
2022-01-24	0.325	0.325	0.325	0.325	0.284	0
2022-01-21	0.330	0.330	0.330	0.330	0.288	0
2022-01-20	0.330	0.330	0.330	0.330	0.288	0
2022-01-19	0.330	0.330	0.330	0.330	0.288	0
2022-01-18	0.330	0.330	0.330	0.330	0.288	0
2022-01-17	0.335	0.335	0.335	0.335	0.293	0
2022-01-14	0.335	0.335	0.335	0.335	0.293	0
2022-01-13	0.350	0.350	0.350	0.350	0.306	0
2022-01-12	0.350	0.350	0.350	0.350	0.306	0
2022-01-11	0.350	0.350	0.350	0.350	0.306	0
2022-01-10	0.350	0.350	0.350	0.350	0.306	0
2022-01-07	0.350	0.350	0.350	0.350	0.306	0
2022-01-06	0.350	0.350	0.350	0.350	0.306	0
2022-01-05	0.350	0.350	0.350	0.350	0.306	10,000
2022-01-04	0.350	0.350	0.350	0.350	0.306	0
2022-01-03	0.350	0.350	0.350	0.350	0.306	0
2021-12-31	0.350	0.350	0.350	0.350	0.306	0
2021-12-30	0.350	0.350	0.350	0.350	0.306	0
2021-12-29	0.350	0.350	0.350	0.350	0.306	0
2021-12-28	0.350	0.350	0.350	0.350	0.306	1,250
2021-12-24	0.350	0.350	0.350	0.350	0.306	0
2021-12-23	0.350	0.350	0.350	0.350	0.306	0
2021-12-22	0.350	0.350	0.350	0.350	0.306	0
2021-12-21	0.350	0.350	0.350	0.350	0.306	0
2021-12-20	0.350	0.350	0.350	0.350	0.306	0
2021-12-17	0.350	0.350	0.350	0.350	0.306	0
2021-12-16	0.350	0.350	0.350	0.350	0.306	0
2021-12-15	0.350	0.350	0.350	0.350	0.306	0
2021-12-14	0.350	0.350	0.350	0.350	0.306	0
2021-12-13	0.350	0.350	0.350	0.350	0.306	0
2021-12-10	0.345	0.350	0.345	0.350	0.306	650,000
2021-12-09	0.350	0.350	0.350	0.350	0.306	0
2021-12-08	0.350	0.350	0.350	0.350	0.306	20,000
2021-12-07	0.350	0.350	0.350	0.350	0.306	0
2021-12-06	0.350	0.350	0.350	0.350	0.306	0

← NewerPage 20 of 21 · 1,235 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.