IDG Energy Investment Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	0.500	0.520	0.495	0.520	0.520	5,738,000
2023-08-17	0.510	0.520	0.485	0.510	0.510	9,392,000
2023-08-16	0.530	0.530	0.510	0.510	0.510	2,398,000
2023-08-15	0.520	0.530	0.510	0.520	0.520	3,888,000
2023-08-14	0.500	0.530	0.500	0.530	0.530	5,754,000
2023-08-11	0.520	0.530	0.500	0.510	0.510	2,854,000
2023-08-10	0.530	0.540	0.500	0.520	0.520	10,174,000
2023-08-09	0.530	0.540	0.520	0.520	0.520	5,182,000
2023-08-08	0.550	0.550	0.530	0.530	0.530	1,174,000
2023-08-07	0.540	0.550	0.530	0.550	0.550	2,942,000
2023-08-04	0.560	0.570	0.540	0.550	0.550	5,546,000
2023-08-03	0.560	0.580	0.560	0.560	0.560	1,354,000
2023-08-02	0.560	0.580	0.550	0.570	0.570	5,674,000
2023-08-01	0.580	0.590	0.550	0.560	0.560	6,896,000
2023-07-31	0.590	0.610	0.570	0.580	0.580	9,092,000
2023-07-28	0.570	0.590	0.570	0.590	0.590	6,068,000
2023-07-27	0.600	0.600	0.570	0.570	0.570	10,746,000
2023-07-26	0.580	0.600	0.580	0.600	0.600	2,586,000
2023-07-25	0.570	0.590	0.560	0.590	0.590	8,184,000
2023-07-24	0.590	0.600	0.550	0.560	0.560	13,658,000
2023-07-21	0.590	0.600	0.570	0.590	0.590	4,548,000
2023-07-20	0.590	0.600	0.570	0.590	0.590	3,052,000
2023-07-19	0.590	0.600	0.550	0.580	0.580	2,812,109
2023-07-18	0.580	0.600	0.580	0.590	0.590	1,334,000
2023-07-14	0.600	0.610	0.590	0.590	0.590	14,512,000
2023-07-13	0.610	0.620	0.590	0.600	0.600	40,582,000
2023-07-12	0.630	0.660	0.610	0.610	0.610	17,764,000
2023-07-11	0.630	0.650	0.610	0.640	0.640	11,776,000
2023-07-10	0.630	0.710	0.620	0.630	0.630	34,790,000
2023-07-07	0.620	0.630	0.610	0.620	0.620	1,044,000
2023-07-06	0.630	0.630	0.620	0.620	0.620	348,000
2023-07-05	0.660	0.660	0.630	0.630	0.630	1,714,000
2023-07-04	0.670	0.670	0.650	0.660	0.660	1,536,000
2023-07-03	0.680	0.690	0.660	0.680	0.680	716,000
2023-06-30	0.650	0.680	0.600	0.680	0.680	8,752,000
2023-06-29	0.680	0.690	0.670	0.670	0.670	1,016,000
2023-06-28	0.670	0.700	0.650	0.690	0.690	2,516,000
2023-06-27	0.660	0.670	0.650	0.670	0.670	1,430,000
2023-06-26	0.660	0.670	0.640	0.650	0.650	2,102,000
2023-06-23	0.650	0.700	0.640	0.670	0.670	1,394,000
2023-06-21	0.680	0.690	0.610	0.690	0.690	13,634,000
2023-06-20	0.720	0.720	0.680	0.680	0.680	6,724,000
2023-06-19	0.690	0.840	0.690	0.720	0.720	38,132,129
2023-06-16	0.700	0.710	0.680	0.690	0.690	5,300,000
2023-06-15	0.710	0.720	0.690	0.710	0.710	5,312,000
2023-06-14	0.720	0.730	0.710	0.710	0.710	4,380,000
2023-06-13	0.710	0.730	0.700	0.720	0.720	4,984,000
2023-06-12	0.730	0.740	0.700	0.710	0.710	2,434,000
2023-06-09	0.710	0.730	0.700	0.720	0.720	3,458,000
2023-06-08	0.700	0.710	0.700	0.710	0.710	196,000
2023-06-07	0.720	0.730	0.690	0.700	0.700	1,144,000
2023-06-06	0.720	0.730	0.720	0.720	0.720	148,000
2023-06-05	0.740	0.740	0.710	0.720	0.720	1,590,000
2023-06-02	0.760	0.760	0.730	0.730	0.730	467,500
2023-06-01	0.750	0.800	0.730	0.730	0.730	4,488,000
2023-05-31	0.710	0.760	0.700	0.760	0.760	6,856,000
2023-05-30	0.720	0.720	0.690	0.710	0.710	1,450,000
2023-05-29	0.720	0.730	0.700	0.710	0.710	1,738,000
2023-05-25	0.760	0.760	0.720	0.720	0.720	16,900,000
2023-05-24	0.750	0.780	0.740	0.760	0.760	27,722,000

← NewerPage 14 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.