IDG Energy Investment Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-12	0.221	0.245	0.214	0.214	0.214	116,454,000
2024-08-09	0.215	0.220	0.211	0.215	0.215	27,698,000
2024-08-08	0.216	0.227	0.211	0.211	0.211	13,096,000
2024-08-07	0.215	0.235	0.215	0.221	0.221	42,326,000
2024-08-06	0.212	0.220	0.210	0.214	0.214	14,410,000
2024-08-05	0.211	0.221	0.209	0.210	0.210	12,914,000
2024-08-02	0.217	0.221	0.206	0.216	0.216	35,332,000
2024-08-01	0.232	0.235	0.219	0.221	0.221	22,130,000
2024-07-31	0.219	0.232	0.213	0.229	0.229	54,778,000
2024-07-30	0.226	0.226	0.204	0.212	0.212	33,568,000
2024-07-29	0.236	0.236	0.218	0.221	0.221	24,066,000
2024-07-26	0.238	0.244	0.229	0.231	0.231	30,850,000
2024-07-25	0.226	0.250	0.220	0.236	0.236	180,486,000
2024-07-24	0.218	0.225	0.208	0.217	0.217	33,534,000
2024-07-23	0.245	0.245	0.222	0.222	0.222	22,186,000
2024-07-22	0.244	0.244	0.234	0.240	0.240	10,772,000
2024-07-19	0.248	0.248	0.241	0.241	0.241	13,148,000
2024-07-18	0.247	0.255	0.241	0.246	0.246	20,550,000
2024-07-17	0.246	0.255	0.245	0.246	0.246	13,092,000
2024-07-16	0.255	0.260	0.245	0.246	0.246	22,848,000
2024-07-15	0.270	0.275	0.260	0.260	0.260	14,196,000
2024-07-12	0.265	0.275	0.265	0.275	0.275	24,964,000
2024-07-11	0.260	0.265	0.255	0.265	0.265	17,068,000
2024-07-10	0.265	0.265	0.255	0.255	0.255	14,280,000
2024-07-09	0.255	0.270	0.255	0.265	0.265	15,632,840
2024-07-08	0.260	0.265	0.250	0.255	0.255	11,416,000
2024-07-05	0.255	0.260	0.250	0.260	0.260	22,110,000
2024-07-04	0.255	0.255	0.248	0.250	0.250	14,644,000
2024-07-03	0.248	0.255	0.247	0.250	0.250	19,484,000
2024-07-02	0.248	0.265	0.244	0.248	0.248	50,802,000
2024-06-28	0.248	0.255	0.234	0.243	0.243	63,054,000
2024-06-27	0.265	0.265	0.250	0.250	0.250	30,390,000
2024-06-26	0.270	0.275	0.255	0.260	0.260	53,066,000
2024-06-25	0.275	0.280	0.270	0.275	0.275	21,540,000
2024-06-24	0.295	0.295	0.265	0.270	0.270	64,622,000
2024-06-21	0.300	0.320	0.290	0.290	0.290	72,254,000
2024-06-20	0.290	0.320	0.280	0.295	0.295	116,048,000
2024-06-19	0.290	0.290	0.280	0.285	0.285	23,044,000
2024-06-18	0.295	0.295	0.280	0.285	0.285	19,932,000
2024-06-17	0.280	0.300	0.280	0.295	0.295	45,252,000
2024-06-14	0.300	0.300	0.290	0.295	0.295	29,270,000
2024-06-13	0.305	0.310	0.300	0.300	0.300	26,794,000
2024-06-12	0.320	0.320	0.300	0.300	0.300	67,020,000
2024-06-11	0.315	0.320	0.310	0.320	0.320	38,798,000
2024-06-07	0.325	0.330	0.310	0.315	0.315	50,372,000
2024-06-06	0.320	0.330	0.310	0.320	0.320	114,124,000
2024-06-05	0.325	0.340	0.315	0.315	0.315	94,076,000
2024-06-04	0.325	0.325	0.315	0.320	0.320	51,642,000
2024-06-03	0.335	0.340	0.320	0.325	0.325	67,188,000
2024-05-31	0.345	0.350	0.325	0.330	0.330	55,072,000
2024-05-30	0.350	0.360	0.335	0.340	0.340	78,960,000
2024-05-29	0.370	0.375	0.340	0.345	0.345	76,244,000
2024-05-28	0.330	0.385	0.325	0.365	0.365	295,079,000
2024-05-27	0.335	0.335	0.315	0.330	0.330	56,952,000
2024-05-24	0.345	0.355	0.325	0.330	0.330	65,592,000
2024-05-23	0.375	0.375	0.340	0.350	0.350	63,526,000
2024-05-22	0.385	0.390	0.355	0.365	0.365	116,342,000
2024-05-21	0.390	0.425	0.375	0.385	0.385	127,075,000
2024-05-20	0.390	0.415	0.375	0.390	0.390	134,612,000
2024-05-17	0.375	0.450	0.365	0.390	0.390	401,996,000

← NewerPage 10 of 21 · 1,234 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.