IDG Energy Investment Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-24	0.750	0.780	0.740	0.760	0.760	27,722,000
2023-05-23	0.750	0.770	0.730	0.740	0.740	23,096,000
2023-05-22	0.770	0.790	0.750	0.750	0.750	28,522,000
2023-05-19	0.770	0.800	0.750	0.790	0.790	15,786,000
2023-05-18	0.780	0.790	0.750	0.770	0.770	22,128,000
2023-05-17	0.800	0.800	0.780	0.790	0.790	13,992,000
2023-05-16	0.800	0.800	0.790	0.800	0.800	810,000
2023-05-15	0.810	0.810	0.790	0.800	0.800	282,000
2023-05-12	0.790	0.810	0.780	0.810	0.810	314,000
2023-05-11	0.800	0.810	0.780	0.800	0.800	426,000
2023-05-10	0.770	0.820	0.760	0.790	0.790	2,048,600
2023-05-09	0.800	0.800	0.770	0.770	0.770	677,400
2023-05-08	0.800	0.800	0.770	0.800	0.800	1,310,900
2023-05-05	0.790	0.800	0.770	0.790	0.790	924,000
2023-05-04	0.810	0.810	0.780	0.780	0.780	2,418,000
2023-05-03	0.830	0.850	0.790	0.800	0.800	1,848,000
2023-05-02	0.850	0.860	0.830	0.830	0.830	412,000
2023-04-28	0.860	0.880	0.840	0.860	0.860	3,962,000
2023-04-27	0.850	0.860	0.840	0.860	0.860	1,978,000
2023-04-26	0.840	0.860	0.830	0.840	0.840	494,000
2023-04-25	0.840	0.850	0.810	0.840	0.840	1,614,000
2023-04-24	0.880	0.890	0.840	0.850	0.850	1,218,000
2023-04-21	0.870	0.900	0.840	0.870	0.870	3,962,000
2023-04-20	0.870	0.900	0.870	0.880	0.880	492,000
2023-04-19	0.900	0.900	0.860	0.890	0.890	2,522,000
2023-04-18	0.970	1.020	0.900	0.900	0.900	3,596,000
2023-04-17	0.940	1.110	0.930	0.960	0.960	12,870,000
2023-04-14	0.900	0.940	0.890	0.930	0.930	2,884,000
2023-04-13	0.870	0.900	0.830	0.900	0.900	2,604,000
2023-04-12	0.840	0.880	0.830	0.870	0.870	2,501,500
2023-04-11	0.800	0.840	0.800	0.830	0.830	2,558,000
2023-04-06	0.840	0.840	0.780	0.800	0.800	3,140,000
2023-04-04	0.850	0.850	0.810	0.840	0.840	1,780,502
2023-04-03	0.850	0.850	0.810	0.850	0.850	2,518,000
2023-03-31	0.870	0.880	0.820	0.850	0.850	2,212,000
2023-03-30	0.890	0.890	0.850	0.860	0.860	1,552,000
2023-03-29	0.920	0.920	0.880	0.880	0.880	2,484,000
2023-03-28	0.930	0.940	0.890	0.910	0.910	4,022,000
2023-03-27	0.930	0.940	0.930	0.940	0.940	854,000
2023-03-24	0.940	0.980	0.930	0.940	0.940	3,428,000
2023-03-23	0.930	0.940	0.910	0.940	0.940	1,620,000
2023-03-22	0.940	0.940	0.920	0.930	0.930	584,000
2023-03-21	0.940	0.980	0.920	0.930	0.930	2,188,000
2023-03-20	0.940	0.940	0.920	0.940	0.940	1,826,000
2023-03-17	0.930	0.940	0.920	0.930	0.930	2,568,000
2023-03-16	0.940	0.940	0.910	0.920	0.920	1,768,000
2023-03-15	0.940	0.950	0.920	0.940	0.940	1,070,000
2023-03-14	0.940	0.940	0.910	0.940	0.940	1,451,000
2023-03-13	0.930	0.940	0.900	0.930	0.930	3,138,000
2023-03-10	0.930	0.940	0.920	0.930	0.930	1,738,000
2023-03-09	0.960	0.960	0.920	0.930	0.930	2,588,000
2023-03-08	0.960	0.990	0.950	0.960	0.960	1,698,000
2023-03-07	0.960	0.970	0.950	0.960	0.960	946,000
2023-03-06	0.970	0.970	0.940	0.950	0.950	5,548,000
2023-03-03	0.950	0.980	0.950	0.970	0.970	1,910,000
2023-03-02	0.990	0.990	0.940	0.950	0.950	2,394,000
2023-03-01	0.990	1.000	0.970	0.980	0.980	3,074,000
2023-02-28	0.970	0.990	0.960	0.990	0.990	2,654,000
2023-02-27	0.980	1.010	0.970	0.970	0.970	768,000
2023-02-24	1.000	1.000	0.980	0.980	0.980	1,774,000

← NewerPage 15 of 21 · 1,229 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.