IDG Energy Investment Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-03 | 1.330 | 1.450 | 1.280 | 1.410 | 1.410 | 18,550,000 |
| 2021-12-02 | 1.220 | 1.370 | 1.160 | 1.270 | 1.270 | 60,240,000 |
| 2021-12-01 | 1.180 | 1.230 | 1.150 | 1.210 | 1.210 | 1,622,000 |
| 2021-11-30 | 1.150 | 1.250 | 1.150 | 1.220 | 1.220 | 9,548,000 |
| 2021-11-29 | 1.140 | 1.240 | 1.140 | 1.190 | 1.190 | 3,587,000 |
| 2021-11-26 | 1.200 | 1.300 | 1.200 | 1.230 | 1.230 | 6,106,000 |
| 2021-11-25 | 1.340 | 1.340 | 1.240 | 1.260 | 1.260 | 476,000 |
| 2021-11-24 | 1.200 | 1.340 | 1.200 | 1.260 | 1.260 | 8,910,000 |
| 2021-11-23 | 1.220 | 1.240 | 1.180 | 1.180 | 1.180 | 1,766,000 |
| 2021-11-22 | 1.140 | 1.180 | 1.140 | 1.160 | 1.160 | 418,000 |
| 2021-11-19 | 1.160 | 1.200 | 1.100 | 1.180 | 1.180 | 3,353,000 |
| 2021-11-18 | 1.140 | 1.180 | 1.090 | 1.170 | 1.170 | 1,034,000 |
| 2021-11-17 | 1.160 | 1.180 | 1.150 | 1.180 | 1.180 | 86,000 |
| 2021-11-16 | 1.180 | 1.200 | 1.140 | 1.190 | 1.190 | 378,000 |
| 2021-11-15 | 1.150 | 1.220 | 1.140 | 1.190 | 1.190 | 982,009 |
| 2021-11-12 | 1.230 | 1.270 | 1.120 | 1.170 | 1.170 | 14,692,000 |
| 2021-11-11 | 1.180 | 1.240 | 1.110 | 1.190 | 1.190 | 13,418,000 |
| 2021-11-10 | 1.130 | 1.290 | 1.100 | 1.170 | 1.170 | 14,754,000 |
| 2021-11-09 | 1.240 | 1.290 | 1.130 | 1.130 | 1.130 | 16,375,000 |
| 2021-11-08 | 1.070 | 1.370 | 1.070 | 1.310 | 1.310 | 15,001,000 |
| 2021-11-05 | 1.150 | 1.150 | 1.010 | 1.130 | 1.130 | 27,416,000 |
| 2021-11-04 | 1.200 | 1.290 | 1.160 | 1.180 | 1.180 | 21,784,000 |
| 2021-11-03 | 1.200 | 1.400 | 1.180 | 1.230 | 1.230 | 18,730,000 |
| 2021-11-02 | 1.110 | 1.300 | 1.110 | 1.200 | 1.200 | 22,492,000 |
| 2021-11-01 | 1.330 | 1.330 | 1.030 | 1.080 | 1.080 | 5,668,000 |
| 2021-10-29 | 1.350 | 1.430 | 1.320 | 1.340 | 1.340 | 1,734,000 |
| 2021-10-28 | 1.410 | 1.420 | 1.310 | 1.400 | 1.400 | 1,474,000 |
| 2021-10-27 | 1.370 | 1.440 | 1.280 | 1.370 | 1.370 | 2,292,000 |
| 2021-10-26 | 1.400 | 1.440 | 1.330 | 1.360 | 1.360 | 1,166,000 |
| 2021-10-25 | 1.460 | 1.480 | 1.340 | 1.370 | 1.370 | 1,498,000 |
| 2021-10-22 | 1.440 | 1.480 | 1.360 | 1.470 | 1.470 | 26,984,000 |
| 2021-10-21 | 1.410 | 1.410 | 1.280 | 1.350 | 1.350 | 2,472,000 |
| 2021-10-20 | 1.670 | 1.670 | 1.300 | 1.410 | 1.410 | 15,008,000 |
| 2021-10-19 | 1.450 | 1.650 | 1.260 | 1.570 | 1.570 | 19,608,000 |
| 2021-10-18 | 1.010 | 1.450 | 1.010 | 1.450 | 1.450 | 5,808,000 |
← NewerPage 21 of 21 · 1,235 trading days
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.