CEC International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-04	0.250	0.260	0.244	0.248	0.248	148,000
2024-01-03	0.248	0.250	0.248	0.250	0.250	120,000
2023-12-29	0.247	0.247	0.243	0.246	0.246	64,000
2023-12-28	0.246	0.248	0.243	0.248	0.248	110,000
2023-12-27	0.250	0.250	0.242	0.248	0.248	278,000
2023-12-22	0.250	0.250	0.250	0.250	0.250	100,000
2023-12-21	0.255	0.260	0.250	0.250	0.250	430,000
2023-12-19	0.265	0.265	0.265	0.265	0.265	8,000
2023-12-18	0.280	0.280	0.275	0.275	0.275	2,000
2023-12-15	0.275	0.275	0.275	0.275	0.275	30,000
2023-12-14	0.270	0.280	0.270	0.275	0.275	134,000
2023-12-13	0.260	0.270	0.260	0.270	0.270	120,000
2023-12-12	0.275	0.275	0.255	0.265	0.265	340,000
2023-12-07	0.300	0.300	0.275	0.275	0.275	52,000
2023-12-06	0.290	0.290	0.290	0.290	0.290	32,000
2023-12-05	0.295	0.295	0.280	0.280	0.280	24,000
2023-12-04	0.265	0.305	0.260	0.275	0.275	512,000
2023-12-01	0.310	0.310	0.285	0.305	0.305	122,000
2023-11-30	0.320	0.320	0.305	0.310	0.310	6,000
2023-11-27	0.325	0.325	0.310	0.310	0.310	12,000
2023-11-23	0.325	0.325	0.305	0.310	0.310	66,000
2023-11-21	0.315	0.315	0.310	0.315	0.315	44,000
2023-11-20	0.320	0.320	0.310	0.310	0.310	96,000
2023-11-17	0.320	0.320	0.320	0.320	0.320	20,000
2023-11-16	0.325	0.325	0.305	0.310	0.310	196,000
2023-11-15	0.300	0.315	0.300	0.310	0.310	130,000
2023-11-14	0.305	0.335	0.305	0.335	0.335	34,000
2023-11-13	0.310	0.330	0.310	0.325	0.325	12,000
2023-11-10	0.310	0.330	0.310	0.310	0.310	8,000
2023-11-09	0.330	0.335	0.305	0.310	0.310	8,000
2023-11-06	0.310	0.330	0.310	0.330	0.330	10,000
2023-11-03	0.305	0.310	0.305	0.310	0.310	50,000
2023-11-02	0.300	0.320	0.300	0.320	0.320	38,000
2023-11-01	0.290	0.320	0.290	0.305	0.305	26,000
2023-10-24	0.320	0.325	0.305	0.325	0.325	58,800
2023-10-20	0.335	0.335	0.335	0.335	0.335	2,000
2023-10-17	0.305	0.340	0.270	0.340	0.340	4,000
2023-10-16	0.330	0.330	0.320	0.320	0.320	6,000
2023-10-12	0.340	0.350	0.340	0.350	0.350	16,000
2023-10-11	0.325	0.350	0.325	0.350	0.350	6,000
2023-10-10	0.330	0.345	0.330	0.345	0.345	30,000
2023-10-09	0.320	0.335	0.315	0.335	0.335	26,000
2023-10-06	0.345	0.350	0.345	0.350	0.340	214,000
2023-10-04	0.340	0.345	0.340	0.345	0.335	20,000
2023-10-03	0.330	0.350	0.320	0.330	0.321	38,000
2023-09-29	0.350	0.350	0.350	0.350	0.340	10,000
2023-09-28	0.325	0.350	0.325	0.350	0.340	32,000
2023-09-27	0.345	0.345	0.345	0.345	0.335	6,000
2023-09-25	0.345	0.345	0.345	0.345	0.335	40,000
2023-09-22	0.355	0.355	0.355	0.355	0.345	2,000
2023-09-20	0.350	0.360	0.325	0.360	0.350	22,000
2023-09-19	0.350	0.350	0.350	0.350	0.340	80,000
2023-09-18	0.350	0.350	0.350	0.350	0.340	10,000
2023-09-15	0.355	0.375	0.355	0.360	0.350	12,000
2023-09-13	0.360	0.360	0.355	0.355	0.345	42,000
2023-09-11	0.355	0.355	0.355	0.355	0.345	40,000
2023-09-07	0.350	0.375	0.350	0.375	0.364	152,000
2023-09-06	0.360	0.380	0.360	0.375	0.364	130,000
2023-09-04	0.360	0.370	0.355	0.360	0.350	8,000
2023-08-31	0.350	0.360	0.350	0.360	0.350	4,000

← NewerPage 11 of 18 · 1,054 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-10-09	0.0100 HKD
2022-10-06	0.0100 HKD
2021-10-06	0.0090 HKD
2020-10-07	0.0050 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.