IDG Energy Investment Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-03	1.120	1.150	1.120	1.130	1.130	372,000
2022-03-02	1.150	1.160	1.100	1.120	1.120	4,326,000
2022-03-01	1.210	1.220	1.150	1.150	1.150	6,892,000
2022-02-28	1.200	1.290	1.160	1.210	1.210	5,694,000
2022-02-25	1.200	1.200	1.160	1.200	1.200	6,874,000
2022-02-24	1.180	1.200	1.170	1.180	1.180	1,124,000
2022-02-23	1.160	1.230	1.150	1.160	1.160	7,972,000
2022-02-22	1.170	1.170	1.150	1.160	1.160	2,312,000
2022-02-21	1.170	1.190	1.170	1.180	1.180	22,000
2022-02-18	1.180	1.200	1.180	1.190	1.190	222,000
2022-02-17	1.180	1.190	1.170	1.180	1.180	226,000
2022-02-16	1.180	1.210	1.160	1.170	1.170	2,762,000
2022-02-15	1.230	1.250	1.160	1.160	1.160	7,488,000
2022-02-14	1.210	1.250	1.210	1.220	1.220	2,694,000
2022-02-11	1.260	1.260	1.200	1.210	1.210	256,000
2022-02-10	1.190	1.280	1.190	1.220	1.220	1,472,000
2022-02-09	1.200	1.250	1.190	1.220	1.220	1,822,000
2022-02-08	1.200	1.340	1.200	1.220	1.220	4,164,000
2022-02-07	1.250	1.320	1.170	1.200	1.200	21,006,000
2022-02-04	1.360	1.360	1.210	1.230	1.230	2,678,000
2022-01-31	1.240	1.740	1.220	1.360	1.360	35,142,000
2022-01-28	1.130	1.270	1.110	1.240	1.240	12,852,000
2022-01-27	1.180	1.180	1.140	1.160	1.160	304,000
2022-01-26	1.190	1.220	1.170	1.210	1.210	4,666,000
2022-01-25	1.180	1.220	1.180	1.200	1.200	1,424,000
2022-01-24	1.180	1.220	1.180	1.220	1.220	25,178,000
2022-01-21	1.210	1.210	1.150	1.150	1.150	452,000
2022-01-20	1.190	1.220	1.190	1.210	1.210	1,238,000
2022-01-19	1.200	1.220	1.180	1.180	1.180	2,364,000
2022-01-18	1.120	1.240	1.120	1.160	1.160	2,832,000
2022-01-17	1.090	1.220	1.090	1.130	1.130	3,434,000
2022-01-14	1.140	1.170	1.080	1.100	1.100	6,146,000
2022-01-13	1.140	1.160	1.140	1.150	1.150	694,000
2022-01-12	1.160	1.170	1.150	1.150	1.150	1,130,000
2022-01-11	1.130	1.200	1.130	1.170	1.170	1,436,000
2022-01-10	1.160	1.210	1.140	1.140	1.140	2,054,000
2022-01-07	1.200	1.210	1.160	1.200	1.200	13,182,000
2022-01-06	1.130	1.190	1.080	1.170	1.170	5,734,000
2022-01-05	1.190	1.210	1.110	1.130	1.130	3,714,000
2022-01-04	1.200	1.220	1.140	1.160	1.160	1,894,000
2022-01-03	1.270	1.270	1.160	1.200	1.200	5,114,000
2021-12-31	1.300	1.350	1.250	1.270	1.270	8,326,000
2021-12-30	1.290	1.330	1.270	1.300	1.300	5,882,000
2021-12-29	1.350	1.390	1.260	1.260	1.260	19,256,000
2021-12-28	1.370	1.400	1.280	1.320	1.320	6,760,000
2021-12-24	1.400	1.410	1.360	1.370	1.370	1,348,000
2021-12-23	1.430	1.460	1.330	1.400	1.400	10,622,000
2021-12-22	1.290	1.540	1.290	1.410	1.410	16,120,000
2021-12-21	1.220	1.310	1.220	1.300	1.300	4,300,000
2021-12-20	1.200	1.230	1.180	1.230	1.230	2,422,000
2021-12-17	1.230	1.250	1.220	1.220	1.220	5,104,000
2021-12-16	1.180	1.250	1.180	1.230	1.230	1,468,000
2021-12-15	1.120	1.230	1.120	1.230	1.230	2,472,000
2021-12-14	1.180	1.190	1.130	1.150	1.150	1,980,000
2021-12-13	1.170	1.240	1.170	1.180	1.180	3,648,000
2021-12-10	1.220	1.240	1.170	1.190	1.190	28,369,000
2021-12-09	1.240	1.250	1.210	1.230	1.230	26,389,000
2021-12-08	1.240	1.330	1.210	1.250	1.250	39,554,000
2021-12-07	1.270	1.330	1.220	1.250	1.250	38,562,000
2021-12-06	1.340	1.350	1.220	1.290	1.290	32,428,010

← NewerPage 20 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.