IDG Energy Investment Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	0.600	0.620	0.560	0.570	0.570	89,578,000
2023-11-15	0.560	0.600	0.520	0.580	0.580	144,450,000
2023-11-14	0.620	0.620	0.530	0.550	0.550	247,862,000
2023-11-13	0.680	0.700	0.630	0.650	0.650	120,612,000
2023-11-10	0.680	0.730	0.640	0.670	0.670	134,006,000
2023-11-09	0.670	0.710	0.620	0.670	0.670	120,068,000
2023-11-08	0.760	0.790	0.660	0.660	0.660	171,254,000
2023-11-07	0.750	0.830	0.730	0.750	0.750	200,026,000
2023-11-06	0.760	0.810	0.740	0.750	0.750	136,588,000
2023-11-03	0.690	0.810	0.630	0.750	0.750	273,768,000
2023-11-02	0.730	0.760	0.640	0.680	0.680	157,606,000
2023-11-01	0.740	0.900	0.670	0.700	0.700	410,425,969
2023-10-31	0.590	0.830	0.590	0.750	0.750	462,649,969
2023-10-30	0.660	0.700	0.570	0.570	0.570	156,850,000
2023-10-27	0.650	0.730	0.600	0.670	0.670	391,854,031
2023-10-26	0.510	0.660	0.495	0.660	0.660	341,544,000
2023-10-25	0.510	0.600	0.480	0.510	0.510	424,262,094
2023-10-24	0.405	0.550	0.385	0.500	0.500	426,414,031
2023-10-20	0.470	0.540	0.395	0.410	0.410	284,681,969
2023-10-19	0.330	0.510	0.330	0.470	0.470	594,218,000
2023-10-18	0.325	0.355	0.325	0.330	0.330	128,285,906
2023-10-17	0.340	0.345	0.315	0.320	0.320	39,965,980
2023-10-16	0.350	0.355	0.325	0.330	0.330	72,354,000
2023-10-13	0.365	0.385	0.345	0.350	0.350	86,232,000
2023-10-12	0.370	0.385	0.350	0.360	0.360	81,408,000
2023-10-11	0.385	0.390	0.355	0.360	0.360	83,054,000
2023-10-10	0.430	0.445	0.375	0.390	0.390	121,006,000
2023-10-09	0.450	0.470	0.400	0.410	0.410	69,648,000
2023-10-06	0.415	0.435	0.390	0.430	0.430	22,492,000
2023-10-05	0.305	0.425	0.305	0.420	0.420	39,970,000
2023-10-04	0.330	0.335	0.285	0.305	0.305	22,238,000
2023-10-03	0.345	0.360	0.240	0.330	0.330	46,856,000
2023-09-29	0.500	0.510	0.335	0.335	0.335	45,406,000
2023-09-28	0.480	0.510	0.450	0.490	0.490	192,942,000
2023-09-27	0.440	0.540	0.430	0.465	0.465	314,088,000
2023-09-26	0.475	0.490	0.425	0.430	0.430	125,516,000
2023-09-25	0.430	0.560	0.415	0.465	0.465	360,598,031
2023-09-22	0.425	0.640	0.415	0.420	0.420	553,590,000
2023-09-21	0.470	0.470	0.390	0.390	0.390	37,164,000
2023-09-20	0.500	0.510	0.465	0.475	0.475	8,212,000
2023-09-19	0.490	0.510	0.490	0.495	0.495	4,508,000
2023-09-18	0.485	0.500	0.475	0.495	0.495	3,862,000
2023-09-15	0.480	0.490	0.475	0.485	0.485	2,394,000
2023-09-14	0.475	0.485	0.470	0.480	0.480	1,156,000
2023-09-13	0.475	0.480	0.465	0.475	0.475	1,578,000
2023-09-12	0.480	0.480	0.470	0.470	0.470	2,040,000
2023-09-11	0.475	0.485	0.470	0.475	0.475	1,390,000
2023-09-07	0.510	0.510	0.480	0.480	0.480	4,680,000
2023-09-06	0.490	0.510	0.490	0.510	0.510	4,526,000
2023-09-05	0.490	0.495	0.485	0.490	0.490	1,464,000
2023-09-04	0.485	0.500	0.485	0.490	0.490	2,058,000
2023-08-31	0.495	0.500	0.485	0.485	0.485	2,674,000
2023-08-30	0.485	0.500	0.480	0.490	0.490	3,682,100
2023-08-29	0.485	0.490	0.465	0.485	0.485	5,182,000
2023-08-28	0.490	0.500	0.480	0.480	0.480	2,868,000
2023-08-25	0.485	0.500	0.480	0.480	0.480	1,970,000
2023-08-24	0.490	0.495	0.485	0.490	0.490	6,552,000
2023-08-23	0.490	0.510	0.480	0.490	0.490	6,578,000
2023-08-22	0.495	0.500	0.470	0.500	0.500	8,076,000
2023-08-21	0.520	0.530	0.490	0.495	0.495	5,424,000

← NewerPage 13 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.