IDG Energy Investment Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	0.231	0.247	0.220	0.226	0.226	8,398,000
2026-07-28	0.250	0.255	0.225	0.235	0.235	16,718,000
2026-07-27	0.260	0.265	0.249	0.250	0.250	4,084,000
2026-07-24	0.280	0.280	0.255	0.260	0.260	7,084,000
2026-07-23	0.305	0.305	0.275	0.285	0.285	1,958,000
2026-07-22	0.275	0.360	0.270	0.290	0.290	9,054,000
2026-07-21	0.265	0.275	0.260	0.260	0.260	2,434,000
2026-07-20	0.255	0.270	0.255	0.255	0.255	2,756,000
2026-07-17	0.285	0.285	0.255	0.255	0.255	14,874,000
2026-07-16	0.295	0.300	0.285	0.290	0.290	2,388,000
2026-07-15	0.290	0.295	0.285	0.290	0.290	2,670,000
2026-07-14	0.310	0.310	0.285	0.290	0.290	8,702,000
2026-07-13	0.310	0.320	0.295	0.310	0.310	3,162,000
2026-07-10	0.295	0.320	0.295	0.300	0.300	3,238,000
2026-07-09	0.290	0.305	0.280	0.295	0.295	3,218,000
2026-07-08	0.310	0.320	0.285	0.285	0.285	6,704,000
2026-07-07	0.300	0.320	0.285	0.300	0.300	8,600,000
2026-07-06	0.310	0.330	0.300	0.300	0.300	5,258,000
2026-07-03	0.320	0.330	0.305	0.310	0.310	3,302,000
2026-07-02	0.340	0.340	0.300	0.315	0.315	6,484,000
2026-06-30	0.325	0.335	0.305	0.330	0.330	4,772,000
2026-06-29	0.325	0.345	0.290	0.305	0.305	21,126,000
2026-06-26	0.385	0.400	0.315	0.330	0.330	13,796,000
2026-06-25	0.305	0.680	0.290	0.385	0.385	38,704,000
2026-06-24	0.325	0.325	0.300	0.305	0.305	15,042,000
2026-06-23	0.335	0.335	0.320	0.335	0.335	7,470,000
2026-06-22	0.355	0.360	0.315	0.330	0.330	20,370,000
2026-06-18	0.395	0.400	0.350	0.355	0.355	10,018,000
2026-06-17	0.380	0.395	0.365	0.385	0.385	8,906,000
2026-06-16	0.395	0.400	0.365	0.385	0.385	14,944,000
2026-06-15	0.380	0.400	0.380	0.395	0.395	7,032,000
2026-06-12	0.420	0.445	0.380	0.380	0.380	5,462,000
2026-06-11	0.405	0.415	0.380	0.410	0.410	11,816,000
2026-06-10	0.440	0.480	0.380	0.405	0.405	20,854,000
2026-06-09	0.455	0.495	0.440	0.450	0.450	7,892,000
2026-06-08	0.460	0.475	0.425	0.455	0.455	12,386,000
2026-06-05	0.500	0.510	0.465	0.465	0.465	5,572,000
2026-06-04	0.490	0.520	0.485	0.500	0.500	7,398,000
2026-06-03	0.510	0.530	0.490	0.495	0.495	7,584,000
2026-06-02	0.455	0.510	0.455	0.495	0.495	14,834,000
2026-06-01	0.460	0.510	0.455	0.460	0.460	22,542,000
2026-05-29	0.460	0.485	0.455	0.465	0.465	9,216,000
2026-05-28	0.500	0.530	0.455	0.470	0.470	27,370,000
2026-05-27	0.510	0.510	0.475	0.500	0.500	17,716,000
2026-05-26	0.570	0.570	0.495	0.510	0.510	39,422,000
2026-05-22	0.550	0.600	0.550	0.550	0.550	22,454,000
2026-05-21	0.630	0.660	0.550	0.550	0.550	30,870,000
2026-05-20	0.550	0.610	0.540	0.590	0.590	27,818,000
2026-05-19	0.580	0.620	0.540	0.540	0.540	20,110,000
2026-05-18	0.600	0.610	0.580	0.580	0.580	16,434,000
2026-05-15	0.620	0.660	0.570	0.600	0.600	37,836,000
2026-05-14	0.650	0.720	0.630	0.630	0.630	90,064,438
2026-05-13	0.580	0.660	0.570	0.620	0.620	46,048,000
2026-05-12	0.670	0.680	0.550	0.580	0.580	63,645,000
2026-05-11	0.690	0.730	0.640	0.660	0.660	28,698,000
2026-05-08	0.770	0.770	0.670	0.690	0.690	36,316,000
2026-05-07	0.870	0.870	0.730	0.770	0.770	53,440,000
2026-05-06	0.790	0.870	0.760	0.830	0.830	40,955,559
2026-05-05	0.810	0.850	0.750	0.810	0.810	38,048,000
2026-05-04	0.730	0.900	0.730	0.810	0.810	83,973,188

← NewerPage 2 of 3 · 124 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.