IDG Energy Investment Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-02	1.110	1.130	1.100	1.130	1.130	2,372,000
2022-06-01	1.050	1.140	1.050	1.120	1.120	2,090,000
2022-05-31	1.050	1.050	1.020	1.040	1.040	766,000
2022-05-30	1.050	1.050	1.030	1.030	1.030	176,000
2022-05-27	1.050	1.060	1.030	1.050	1.050	6,850,000
2022-05-26	1.060	1.060	1.010	1.050	1.050	3,944,000
2022-05-25	1.070	1.080	1.050	1.080	1.080	1,626,000
2022-05-24	1.050	1.080	1.040	1.060	1.060	958,000
2022-05-23	1.050	1.090	1.030	1.030	1.030	1,122,000
2022-05-20	1.060	1.100	1.050	1.100	1.100	2,754,000
2022-05-19	1.050	1.060	1.040	1.060	1.060	1,764,000
2022-05-18	1.040	1.070	1.040	1.070	1.070	2,242,000
2022-05-17	1.000	1.070	1.000	1.060	1.060	3,322,000
2022-05-16	1.000	1.080	0.950	1.010	1.010	9,470,000
2022-05-13	1.010	1.050	0.980	1.000	1.000	2,334,000
2022-05-12	1.020	1.030	0.980	1.010	1.010	442,000
2022-05-11	0.950	1.010	0.950	1.010	1.010	512,000
2022-05-10	0.950	1.000	0.920	0.980	0.980	878,000
2022-05-06	1.010	1.040	0.960	0.980	0.980	1,246,000
2022-05-05	1.040	1.080	1.040	1.040	1.040	1,080,000
2022-05-04	1.050	1.050	1.040	1.040	1.040	38,000
2022-05-03	1.010	1.040	1.010	1.040	1.040	36,000
2022-04-29	1.020	1.070	1.020	1.030	1.030	3,518,000
2022-04-28	1.050	1.070	1.020	1.040	1.040	13,014,000
2022-04-27	1.030	1.100	1.030	1.080	1.080	5,364,000
2022-04-26	1.070	1.130	1.040	1.090	1.090	2,554,000
2022-04-25	1.020	1.100	1.000	1.070	1.070	4,992,000
2022-04-22	1.020	1.070	1.020	1.070	1.070	598,000
2022-04-21	1.020	1.050	1.010	1.020	1.020	754,000
2022-04-20	1.020	1.060	1.000	1.020	1.020	1,242,000
2022-04-19	1.000	1.050	1.000	1.020	1.020	412,000
2022-04-14	1.010	1.030	1.000	1.010	1.010	1,096,000
2022-04-13	1.000	1.000	0.970	0.990	0.990	1,636,000
2022-04-12	1.020	1.020	0.990	1.000	1.000	1,110,000
2022-04-11	1.000	1.060	0.980	1.010	1.010	3,604,000
2022-04-08	1.030	1.060	1.000	1.040	1.040	2,164,000
2022-04-07	1.020	1.020	0.980	0.990	0.990	2,968,000
2022-04-06	1.000	1.080	0.990	1.010	1.010	7,482,000
2022-04-04	1.050	1.090	0.950	1.050	1.050	1,194,000
2022-04-01	1.200	1.200	1.070	1.080	1.080	2,508,000
2022-03-31	1.150	1.300	1.110	1.290	1.290	29,394,029
2022-03-30	1.150	1.210	1.130	1.180	1.180	4,128,000
2022-03-29	1.150	1.160	1.080	1.160	1.160	4,368,000
2022-03-28	1.080	1.100	1.020	1.070	1.070	4,430,000
2022-03-25	1.050	1.150	1.000	1.020	1.020	5,050,000
2022-03-24	0.910	1.100	0.910	1.060	1.060	5,288,000
2022-03-23	0.860	0.920	0.850	0.910	0.910	3,080,000
2022-03-22	0.850	0.880	0.760	0.840	0.840	14,496,000
2022-03-21	0.850	0.860	0.840	0.850	0.850	16,116,000
2022-03-18	0.890	0.910	0.840	0.850	0.850	11,788,000
2022-03-17	0.950	0.970	0.840	0.870	0.870	7,058,000
2022-03-16	1.010	1.150	0.950	0.970	0.970	3,864,000
2022-03-15	0.860	1.010	0.860	1.010	1.010	6,712,000
2022-03-14	0.890	0.930	0.820	0.900	0.900	4,222,000
2022-03-11	0.830	0.950	0.830	0.880	0.880	14,076,000
2022-03-10	0.920	0.970	0.880	0.900	0.900	9,508,000
2022-03-09	1.000	1.000	0.900	0.960	0.960	8,370,000
2022-03-08	1.090	1.090	0.990	1.000	1.000	652,000
2022-03-07	1.090	1.090	1.040	1.060	1.060	524,000
2022-03-04	1.140	1.140	1.100	1.100	1.100	286,000

← NewerPage 19 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.