Core Economy Investment Group Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-03	0.350	0.350	0.350	0.350	0.306	0
2021-12-02	0.350	0.350	0.350	0.350	0.306	20,000
2021-12-01	0.345	0.345	0.345	0.345	0.301	0
2021-11-30	0.345	0.345	0.345	0.345	0.301	0
2021-11-29	0.345	0.345	0.345	0.345	0.301	0
2021-11-26	0.345	0.345	0.345	0.345	0.301	0
2021-11-25	0.350	0.350	0.350	0.350	0.306	340,000
2021-11-24	0.360	0.360	0.360	0.360	0.314	0
2021-11-23	0.360	0.360	0.360	0.360	0.314	0
2021-11-22	0.360	0.360	0.360	0.360	0.314	0
2021-11-19	0.360	0.360	0.360	0.360	0.314	0
2021-11-18	0.360	0.360	0.360	0.360	0.314	0
2021-11-17	0.370	0.370	0.370	0.370	0.323	0
2021-11-16	0.330	0.370	0.330	0.370	0.323	100,000
2021-11-15	0.310	0.310	0.310	0.310	0.271	0
2021-11-12	0.310	0.310	0.310	0.310	0.271	0
2021-11-11	0.310	0.310	0.310	0.310	0.271	0
2021-11-10	0.310	0.310	0.310	0.310	0.271	0
2021-11-09	0.310	0.310	0.310	0.310	0.271	20,000
2021-11-08	0.390	0.390	0.305	0.310	0.271	380,000
2021-11-05	0.400	0.435	0.400	0.420	0.367	200,000
2021-11-04	0.495	0.495	0.495	0.495	0.432	0
2021-11-03	0.495	0.495	0.495	0.495	0.432	0
2021-11-02	0.495	0.495	0.495	0.495	0.432	0
2021-11-01	0.530	0.530	0.530	0.530	0.463	0
2021-10-29	0.530	0.530	0.530	0.530	0.463	0
2021-10-28	0.530	0.530	0.530	0.530	0.463	200
2021-10-27	0.530	0.530	0.530	0.530	0.463	0
2021-10-26	0.530	0.530	0.530	0.530	0.463	200
2021-10-25	0.530	0.530	0.530	0.530	0.463	0
2021-10-22	0.530	0.530	0.530	0.530	0.463	0
2021-10-21	0.530	0.530	0.530	0.530	0.463	0
2021-10-20	0.530	0.530	0.530	0.530	0.463	0
2021-10-19	0.540	0.540	0.540	0.540	0.472	0
2021-10-18	0.540	0.540	0.540	0.540	0.472	0

← NewerPage 21 of 21 · 1,235 trading days

Stock splits

No stock splits on record.

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.