IDG Energy Investment Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-23	1.190	1.210	1.170	1.180	1.180	4,900,000
2022-11-22	1.210	1.210	1.160	1.170	1.170	3,254,000
2022-11-21	1.220	1.250	1.190	1.210	1.210	3,292,000
2022-11-18	1.270	1.290	1.210	1.230	1.230	4,754,000
2022-11-17	1.240	1.290	1.210	1.280	1.280	6,474,000
2022-11-16	1.200	1.290	1.200	1.240	1.240	7,528,000
2022-11-15	1.160	1.200	1.150	1.200	1.200	5,266,000
2022-11-14	1.200	1.210	1.140	1.170	1.170	4,720,000
2022-11-11	1.150	1.220	1.150	1.200	1.200	6,550,000
2022-11-10	1.140	1.150	1.130	1.150	1.150	3,396,000
2022-11-09	1.170	1.240	1.130	1.150	1.150	5,538,000
2022-11-08	1.200	1.200	1.140	1.140	1.140	3,944,000
2022-11-07	1.190	1.240	1.160	1.210	1.210	7,042,000
2022-11-04	1.140	1.210	1.130	1.180	1.180	9,538,000
2022-11-03	1.130	1.150	1.110	1.150	1.150	1,738,000
2022-11-02	1.140	1.140	1.120	1.140	1.140	518,000
2022-11-01	1.150	1.170	1.120	1.150	1.150	2,130,000
2022-10-31	1.130	1.150	1.120	1.140	1.140	1,356,000
2022-10-28	1.170	1.180	1.110	1.150	1.150	3,674,000
2022-10-27	1.140	1.160	1.140	1.150	1.150	2,444,000
2022-10-26	1.160	1.180	1.150	1.170	1.170	1,754,000
2022-10-25	1.150	1.170	1.120	1.160	1.160	2,666,000
2022-10-24	1.150	1.180	1.120	1.160	1.160	2,930,000
2022-10-21	1.130	1.160	1.120	1.160	1.160	2,442,000
2022-10-20	1.140	1.190	1.120	1.160	1.160	2,794,000
2022-10-19	1.080	1.140	1.080	1.140	1.140	3,322,000
2022-10-18	1.050	1.090	1.040	1.090	1.090	1,180,000
2022-10-17	1.030	1.100	0.990	1.070	1.070	2,180,000
2022-10-14	1.020	1.040	0.950	1.040	1.040	4,624,000
2022-10-13	1.100	1.150	0.920	0.980	0.980	12,422,000
2022-10-12	1.020	1.100	0.900	1.020	1.020	17,008,000
2022-10-11	1.050	1.070	1.010	1.050	1.050	3,812,000
2022-10-10	1.090	1.110	1.040	1.050	1.050	6,242,000
2022-10-07	1.160	1.170	1.080	1.090	1.090	3,966,000
2022-10-06	1.150	1.200	1.140	1.170	1.170	1,316,000
2022-10-05	1.160	1.200	1.150	1.170	1.170	1,920,000
2022-10-03	1.180	1.190	1.130	1.160	1.160	320,000
2022-09-30	1.180	1.190	1.130	1.180	1.180	1,648,000
2022-09-29	1.170	1.200	1.120	1.170	1.170	1,236,000
2022-09-28	1.180	1.200	1.090	1.160	1.160	5,564,000
2022-09-27	1.270	1.270	1.160	1.160	1.160	4,744,000
2022-09-26	1.240	1.310	1.230	1.250	1.250	9,142,000
2022-09-23	1.220	1.330	1.180	1.230	1.230	35,840,000
2022-09-22	1.170	1.270	1.130	1.200	1.200	10,362,000
2022-09-21	1.210	1.250	1.170	1.180	1.180	7,938,000
2022-09-20	1.200	1.230	1.180	1.210	1.210	7,418,000
2022-09-19	1.210	1.410	1.170	1.190	1.190	16,386,000
2022-09-16	1.180	1.230	1.150	1.190	1.190	9,236,000
2022-09-15	1.210	1.320	1.140	1.170	1.170	10,456,000
2022-09-14	1.210	1.210	1.130	1.170	1.170	4,976,000
2022-09-13	1.170	1.490	1.110	1.200	1.200	28,320,000
2022-09-09	1.200	1.200	1.160	1.170	1.170	2,864,000
2022-09-08	1.240	1.240	1.100	1.230	1.230	8,136,000
2022-09-07	1.320	1.430	1.180	1.220	1.220	12,280,000
2022-09-06	1.240	1.670	1.220	1.320	1.320	44,530,000
2022-09-05	1.190	1.340	1.140	1.240	1.240	12,140,000
2022-09-02	1.220	1.240	1.170	1.200	1.200	4,362,000
2022-09-01	1.260	1.270	1.190	1.200	1.200	5,080,000
2022-08-31	1.230	1.260	1.210	1.250	1.250	6,268,000
2022-08-30	1.270	1.280	1.210	1.220	1.220	5,346,000

← NewerPage 17 of 21 · 1,235 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.