IDG Energy Investment Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-29	1.220	1.250	1.180	1.250	1.250	5,818,000
2022-08-26	1.230	1.240	1.210	1.220	1.220	1,206,000
2022-08-25	1.240	1.250	1.210	1.230	1.230	1,368,000
2022-08-24	1.230	1.250	1.200	1.250	1.250	2,840,000
2022-08-23	1.230	1.240	1.210	1.230	1.230	2,436,000
2022-08-22	1.220	1.250	1.190	1.210	1.210	19,437,539
2022-08-19	1.260	1.260	1.190	1.210	1.210	2,124,000
2022-08-18	1.170	1.240	1.160	1.230	1.230	2,164,000
2022-08-17	1.200	1.200	1.140	1.140	1.140	1,882,000
2022-08-16	1.170	1.200	1.130	1.200	1.200	1,604,000
2022-08-15	1.180	1.200	1.130	1.150	1.150	1,422,000
2022-08-12	1.190	1.200	1.140	1.140	1.140	302,000
2022-08-11	1.190	1.190	1.160	1.180	1.180	40,000
2022-08-10	1.190	1.200	1.160	1.200	1.200	233,500
2022-08-09	1.200	1.200	1.130	1.200	1.200	218,757,500
2022-08-08	1.200	1.280	1.200	1.220	1.220	3,614,000
2022-08-05	1.190	1.240	1.170	1.210	1.210	1,494,000
2022-08-04	1.180	1.200	1.150	1.200	1.200	1,100,000
2022-08-03	1.200	1.200	1.150	1.190	1.190	664,000
2022-08-02	1.200	1.200	1.170	1.200	1.200	330,000
2022-08-01	1.180	1.240	1.150	1.200	1.200	618,000
2022-07-29	1.220	1.220	1.190	1.200	1.200	264,000
2022-07-28	1.250	1.250	1.210	1.220	1.220	624,000
2022-07-27	1.200	1.270	1.160	1.270	1.270	3,348,000
2022-07-26	1.200	1.250	1.200	1.210	1.210	12,728,000
2022-07-25	1.200	1.220	1.180	1.190	1.190	576,000
2022-07-22	1.190	1.200	1.180	1.200	1.200	362,000
2022-07-21	1.140	1.190	1.140	1.180	1.180	1,190,000
2022-07-20	1.170	1.190	1.150	1.170	1.170	82,000
2022-07-19	1.120	1.170	1.120	1.170	1.170	1,106,000
2022-07-18	1.150	1.190	1.150	1.160	1.160	1,046,000
2022-07-15	1.170	1.220	1.140	1.170	1.170	11,682,000
2022-07-14	1.200	1.270	1.170	1.180	1.180	7,624,000
2022-07-13	1.200	1.200	1.180	1.200	1.200	1,478,000
2022-07-12	1.180	1.200	1.160	1.180	1.180	1,386,000
2022-07-11	1.160	1.210	1.130	1.160	1.160	802,000
2022-07-08	1.180	1.200	1.140	1.190	1.190	1,358,000
2022-07-07	1.130	1.170	1.120	1.170	1.170	242,000
2022-07-06	1.180	1.210	1.130	1.170	1.170	686,000
2022-07-05	1.110	1.160	1.080	1.160	1.160	1,206,052
2022-07-04	1.090	1.130	1.060	1.110	1.110	1,130,000
2022-06-30	1.250	1.250	1.100	1.100	1.100	14,604,000
2022-06-29	1.220	1.220	1.150	1.180	1.180	3,820,000
2022-06-28	1.140	1.240	1.120	1.210	1.210	8,246,000
2022-06-27	1.080	1.150	1.080	1.140	1.140	7,450,000
2022-06-24	1.090	1.100	1.070	1.090	1.090	3,598,000
2022-06-23	1.020	1.070	1.020	1.070	1.070	3,614,000
2022-06-22	1.040	1.060	1.000	1.010	1.010	7,396,000
2022-06-21	1.100	1.100	0.950	1.050	1.050	16,696,000
2022-06-20	1.100	1.110	1.010	1.070	1.070	9,144,000
2022-06-17	1.100	1.120	1.060	1.100	1.100	8,884,000
2022-06-16	1.110	1.110	1.030	1.080	1.080	8,316,000
2022-06-15	1.100	1.100	1.010	1.080	1.080	6,330,000
2022-06-14	1.100	1.230	1.070	1.080	1.080	6,004,000
2022-06-13	1.090	1.100	1.080	1.100	1.100	3,802,000
2022-06-10	1.090	1.110	1.060	1.060	1.060	7,250,000
2022-06-09	1.100	1.130	1.090	1.110	1.110	4,440,000
2022-06-08	1.110	1.170	1.070	1.080	1.080	4,330,000
2022-06-07	1.070	1.140	1.070	1.120	1.120	1,558,000
2022-06-06	1.130	1.130	1.100	1.120	1.120	448,000

← NewerPage 18 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.