IDG Energy Investment Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-23	0.980	1.000	0.970	1.000	1.000	1,732,000
2023-02-22	0.990	1.010	0.960	1.000	1.000	5,190,000
2023-02-21	1.000	1.020	0.960	1.010	1.010	4,568,000
2023-02-20	1.000	1.010	0.990	1.000	1.000	1,192,000
2023-02-17	1.020	1.030	1.000	1.010	1.010	3,060,000
2023-02-16	1.050	1.050	1.010	1.020	1.020	3,576,000
2023-02-15	1.030	1.050	1.030	1.050	1.050	1,734,000
2023-02-14	1.020	1.050	0.990	1.030	1.030	3,778,000
2023-02-13	1.050	1.050	1.010	1.020	1.020	2,124,000
2023-02-10	1.050	1.060	1.030	1.040	1.040	4,080,000
2023-02-09	1.050	1.070	1.030	1.050	1.050	5,740,000
2023-02-08	1.050	1.070	1.030	1.050	1.050	3,402,000
2023-02-07	1.060	1.070	1.030	1.040	1.040	2,850,000
2023-02-06	1.030	1.090	1.030	1.050	1.050	3,811,500
2023-02-03	1.060	1.080	1.030	1.040	1.040	3,076,000
2023-02-02	1.060	1.080	1.020	1.050	1.050	4,512,000
2023-02-01	1.070	1.100	1.050	1.060	1.060	9,100,000
2023-01-31	1.000	1.100	0.980	1.100	1.100	12,414,000
2023-01-30	1.030	1.030	0.960	1.000	1.000	3,680,000
2023-01-27	1.010	1.030	1.000	1.030	1.030	2,228,000
2023-01-26	1.020	1.020	0.990	1.010	1.010	1,668,400
2023-01-20	1.000	1.020	0.970	1.000	1.000	1,842,000
2023-01-19	0.950	1.030	0.920	1.020	1.020	5,312,000
2023-01-18	0.940	0.950	0.920	0.950	0.950	1,432,000
2023-01-17	0.930	0.940	0.910	0.940	0.940	2,978,000
2023-01-16	0.950	0.980	0.940	0.940	0.940	4,614,000
2023-01-13	0.950	0.970	0.920	0.960	0.960	3,930,000
2023-01-12	0.940	0.940	0.910	0.940	0.940	1,803,361
2023-01-11	0.940	0.940	0.900	0.930	0.930	4,918,000
2023-01-10	0.960	0.970	0.940	0.940	0.940	153,462,000
2023-01-09	0.980	0.980	0.920	0.960	0.960	4,976,000
2023-01-06	0.930	0.970	0.920	0.960	0.960	6,322,000
2023-01-05	0.950	0.990	0.890	0.950	0.950	20,440,000
2023-01-04	0.990	0.990	0.950	0.960	0.960	8,750,000
2023-01-03	1.010	1.010	0.950	1.010	1.010	10,292,000
2022-12-30	1.000	1.050	1.000	1.000	1.000	7,130,000
2022-12-29	1.080	1.190	0.980	0.990	0.990	353,780,000
2022-12-28	1.010	1.060	0.980	1.030	1.030	33,898,000
2022-12-23	1.030	1.040	0.990	1.000	1.000	41,700,000
2022-12-22	1.020	1.040	1.010	1.030	1.030	25,328,000
2022-12-21	1.010	1.030	0.990	1.030	1.030	25,908,000
2022-12-20	1.020	1.030	1.000	1.000	1.000	28,578,000
2022-12-19	1.010	1.030	0.990	1.020	1.020	25,998,000
2022-12-16	1.010	1.010	0.960	1.010	1.010	1,826,000
2022-12-15	0.980	1.000	0.970	0.990	0.990	1,958,000
2022-12-14	1.060	1.060	0.990	0.990	0.990	2,952,000
2022-12-13	0.990	1.030	0.990	1.030	1.030	2,200,000
2022-12-12	1.060	1.060	0.990	0.990	0.990	3,346,000
2022-12-09	1.090	1.090	1.020	1.040	1.040	7,468,000
2022-12-08	1.140	1.140	1.060	1.070	1.070	4,062,000
2022-12-07	1.090	1.180	1.070	1.110	1.110	33,376,000
2022-12-06	1.110	1.160	1.070	1.080	1.080	16,820,000
2022-12-05	1.150	1.200	1.090	1.130	1.130	17,127,551
2022-12-02	1.120	1.190	1.050	1.150	1.150	19,627,770
2022-12-01	1.190	1.190	1.030	1.120	1.120	32,218,000
2022-11-30	1.190	1.250	1.130	1.140	1.140	38,387,000
2022-11-29	1.180	1.240	1.160	1.180	1.180	17,900,000
2022-11-28	1.180	1.220	1.140	1.160	1.160	20,827,051
2022-11-25	1.150	1.150	1.090	1.140	1.140	3,438,000
2022-11-24	1.160	1.190	1.100	1.150	1.150	4,874,000

← NewerPage 16 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.