IDG Energy Investment Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-17	0.375	0.450	0.365	0.390	0.390	401,996,000
2024-05-16	0.380	0.395	0.360	0.370	0.370	227,096,000
2024-05-14	0.355	0.400	0.350	0.365	0.365	155,650,000
2024-05-13	0.340	0.375	0.325	0.350	0.350	148,326,000
2024-05-10	0.325	0.345	0.320	0.335	0.335	100,526,000
2024-05-09	0.320	0.330	0.315	0.325	0.325	34,764,000
2024-05-08	0.340	0.340	0.315	0.320	0.320	50,422,000
2024-05-07	0.350	0.355	0.330	0.335	0.335	60,120,000
2024-05-06	0.340	0.380	0.330	0.350	0.350	130,314,000
2024-05-03	0.350	0.365	0.335	0.345	0.345	5,892,000
2024-05-02	0.315	0.355	0.315	0.345	0.345	5,156,000
2024-04-30	0.335	0.340	0.320	0.325	0.325	32,622,000
2024-04-29	0.325	0.345	0.310	0.330	0.330	65,534,000
2024-04-26	0.300	0.320	0.295	0.320	0.320	52,288,500
2024-04-25	0.300	0.310	0.290	0.300	0.300	41,676,000
2024-04-24	0.285	0.305	0.280	0.295	0.295	72,372,000
2024-04-23	0.300	0.300	0.275	0.285	0.285	54,294,000
2024-04-22	0.305	0.305	0.290	0.295	0.295	28,784,000
2024-04-19	0.320	0.350	0.295	0.300	0.300	162,056,094
2024-04-18	0.325	0.335	0.315	0.320	0.320	46,032,000
2024-04-17	0.330	0.340	0.325	0.325	0.325	32,136,000
2024-04-16	0.365	0.365	0.325	0.330	0.330	49,560,000
2024-04-15	0.375	0.385	0.355	0.360	0.360	48,374,000
2024-04-12	0.340	0.415	0.340	0.375	0.375	302,764,000
2024-04-11	0.335	0.340	0.325	0.335	0.335	21,186,000
2024-04-10	0.335	0.355	0.330	0.340	0.340	34,732,000
2024-04-09	0.325	0.340	0.325	0.335	0.335	15,758,000
2024-04-08	0.320	0.335	0.310	0.330	0.330	19,140,000
2024-04-05	0.320	0.340	0.310	0.320	0.320	1,598,000
2024-04-03	0.315	0.325	0.310	0.320	0.320	11,182,000
2024-04-02	0.320	0.320	0.305	0.315	0.315	26,844,000
2024-03-28	0.315	0.320	0.305	0.320	0.320	24,244,000
2024-03-27	0.340	0.340	0.315	0.315	0.315	25,620,000
2024-03-26	0.315	0.350	0.315	0.335	0.335	63,688,000
2024-03-25	0.320	0.320	0.310	0.310	0.310	15,292,000
2024-03-22	0.335	0.335	0.315	0.320	0.320	31,482,000
2024-03-21	0.340	0.345	0.330	0.335	0.335	23,268,000
2024-03-20	0.340	0.345	0.335	0.335	0.335	21,450,000
2024-03-19	0.350	0.350	0.335	0.340	0.340	24,312,000
2024-03-18	0.340	0.355	0.335	0.345	0.345	32,970,000
2024-03-15	0.340	0.345	0.330	0.335	0.335	24,274,000
2024-03-14	0.350	0.355	0.335	0.340	0.340	26,990,000
2024-03-13	0.370	0.370	0.345	0.350	0.350	40,734,000
2024-03-12	0.365	0.375	0.360	0.365	0.365	25,806,000
2024-03-11	0.355	0.360	0.350	0.360	0.360	15,004,000
2024-03-08	0.345	0.360	0.345	0.355	0.355	20,750,000
2024-03-07	0.370	0.370	0.345	0.345	0.345	45,224,000
2024-03-06	0.375	0.380	0.370	0.370	0.370	25,212,000
2024-03-05	0.390	0.390	0.365	0.370	0.370	30,570,000
2024-03-04	0.375	0.390	0.360	0.385	0.385	62,420,000
2024-03-01	0.395	0.395	0.365	0.365	0.365	61,084,000
2024-02-29	0.395	0.410	0.380	0.390	0.390	81,380,000
2024-02-28	0.420	0.420	0.380	0.385	0.385	106,168,000
2024-02-27	0.370	0.455	0.370	0.415	0.415	382,489,969
2024-02-26	0.345	0.370	0.340	0.350	0.350	57,054,000
2024-02-23	0.355	0.355	0.335	0.345	0.345	34,518,000
2024-02-22	0.330	0.360	0.320	0.345	0.345	106,922,000
2024-02-21	0.320	0.340	0.320	0.330	0.330	41,814,000
2024-02-20	0.335	0.335	0.315	0.320	0.320	35,878,000
2024-02-19	0.360	0.360	0.330	0.330	0.330	47,062,000

← NewerPage 11 of 21 · 1,230 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.