IDG Energy Investment Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	0.350	0.350	0.335	0.340	0.340	1,110,000
2024-02-14	0.345	0.360	0.340	0.350	0.350	1,164,000
2024-02-09	0.360	0.360	0.345	0.345	0.345	878,000
2024-02-08	0.345	0.360	0.340	0.355	0.355	30,554,000
2024-02-07	0.355	0.380	0.335	0.345	0.345	108,622,000
2024-02-06	0.335	0.355	0.330	0.345	0.345	92,060,000
2024-02-05	0.350	0.365	0.325	0.330	0.330	52,344,000
2024-02-02	0.375	0.380	0.345	0.350	0.350	50,366,000
2024-02-01	0.380	0.395	0.365	0.370	0.370	43,816,000
2024-01-31	0.385	0.405	0.370	0.375	0.375	49,738,000
2024-01-30	0.420	0.420	0.380	0.380	0.380	64,774,000
2024-01-29	0.420	0.455	0.410	0.415	0.415	89,270,000
2024-01-26	0.395	0.455	0.385	0.420	0.420	197,078,000
2024-01-25	0.425	0.425	0.390	0.395	0.395	76,612,000
2024-01-24	0.440	0.445	0.415	0.420	0.420	79,128,000
2024-01-23	0.425	0.475	0.415	0.430	0.430	139,148,000
2024-01-22	0.440	0.460	0.400	0.415	0.415	189,834,000
2024-01-19	0.360	0.445	0.350	0.435	0.435	268,833,000
2024-01-18	0.385	0.390	0.355	0.365	0.365	69,338,000
2024-01-17	0.340	0.370	0.325	0.350	0.350	89,792,000
2024-01-16	0.375	0.375	0.335	0.340	0.340	60,324,000
2024-01-15	0.385	0.390	0.370	0.370	0.370	28,932,000
2024-01-12	0.400	0.405	0.385	0.385	0.385	17,200,000
2024-01-11	0.395	0.415	0.390	0.395	0.395	22,926,000
2024-01-10	0.400	0.405	0.390	0.390	0.390	15,618,000
2024-01-09	0.410	0.420	0.400	0.400	0.400	20,216,000
2024-01-08	0.395	0.420	0.375	0.410	0.410	55,750,000
2024-01-05	0.400	0.410	0.385	0.390	0.390	21,306,000
2024-01-04	0.410	0.415	0.395	0.400	0.400	20,012,000
2024-01-03	0.440	0.440	0.410	0.410	0.410	36,164,000
2024-01-02	0.475	0.475	0.435	0.435	0.435	29,314,000
2023-12-29	0.460	0.480	0.455	0.460	0.460	31,420,000
2023-12-28	0.440	0.480	0.435	0.465	0.465	77,922,281
2023-12-27	0.470	0.470	0.430	0.440	0.440	51,888,000
2023-12-22	0.435	0.485	0.425	0.455	0.455	148,012,000
2023-12-21	0.420	0.440	0.410	0.430	0.430	28,206,000
2023-12-20	0.420	0.450	0.405	0.420	0.420	63,012,000
2023-12-19	0.415	0.435	0.400	0.410	0.410	33,636,000
2023-12-18	0.445	0.445	0.400	0.415	0.415	35,888,000
2023-12-15	0.445	0.455	0.435	0.445	0.445	23,634,000
2023-12-14	0.435	0.450	0.430	0.440	0.440	22,818,000
2023-12-13	0.475	0.475	0.430	0.430	0.430	54,086,000
2023-12-12	0.490	0.490	0.470	0.470	0.470	32,518,000
2023-12-11	0.490	0.510	0.475	0.480	0.480	56,304,000
2023-12-08	0.470	0.520	0.460	0.485	0.485	156,920,000
2023-12-07	0.480	0.485	0.460	0.460	0.460	41,864,000
2023-12-06	0.475	0.510	0.465	0.475	0.475	122,642,000
2023-12-05	0.490	0.490	0.460	0.470	0.470	67,630,000
2023-12-04	0.530	0.530	0.480	0.485	0.485	64,540,000
2023-12-01	0.590	0.590	0.510	0.520	0.520	82,672,000
2023-11-30	0.600	0.620	0.580	0.580	0.580	90,621,000
2023-11-29	0.580	0.600	0.550	0.600	0.600	80,742,000
2023-11-28	0.580	0.620	0.550	0.570	0.570	95,120,000
2023-11-27	0.610	0.620	0.570	0.580	0.580	76,458,000
2023-11-24	0.630	0.650	0.600	0.620	0.620	66,234,000
2023-11-23	0.620	0.640	0.590	0.620	0.620	110,688,000
2023-11-22	0.630	0.690	0.600	0.610	0.610	143,362,000
2023-11-21	0.550	0.660	0.530	0.630	0.630	246,808,000
2023-11-20	0.540	0.560	0.520	0.550	0.550	48,232,000
2023-11-17	0.580	0.580	0.530	0.550	0.550	72,894,000

← NewerPage 12 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.