CEC International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-29	0.355	0.365	0.355	0.365	0.355	18,000
2023-08-28	0.365	0.365	0.345	0.365	0.355	22,000
2023-08-24	0.360	0.365	0.360	0.365	0.355	38,000
2023-08-23	0.360	0.360	0.360	0.360	0.350	38,000
2023-08-22	0.370	0.370	0.355	0.360	0.350	38,000
2023-08-21	0.380	0.380	0.380	0.380	0.369	20,000
2023-08-17	0.375	0.385	0.370	0.385	0.374	194,000
2023-08-16	0.385	0.385	0.375	0.380	0.369	176,000
2023-08-15	0.380	0.390	0.380	0.385	0.374	30,000
2023-08-14	0.385	0.390	0.385	0.390	0.379	62,000
2023-08-08	0.395	0.395	0.390	0.390	0.379	32,000
2023-08-07	0.385	0.390	0.385	0.390	0.379	12,000
2023-08-04	0.395	0.400	0.390	0.400	0.389	140,000
2023-08-03	0.390	0.395	0.390	0.390	0.379	78,000
2023-08-02	0.395	0.395	0.395	0.395	0.384	72,000
2023-08-01	0.400	0.405	0.400	0.405	0.393	182,000
2023-07-31	0.410	0.410	0.405	0.405	0.393	62,000
2023-07-28	0.420	0.430	0.410	0.410	0.398	366,000
2023-07-27	0.415	0.420	0.415	0.420	0.408	158,000
2023-07-26	0.420	0.420	0.415	0.415	0.403	42,000
2023-07-25	0.410	0.410	0.410	0.410	0.398	32,000
2023-07-24	0.410	0.410	0.410	0.410	0.398	32,000
2023-07-21	0.425	0.425	0.410	0.410	0.398	72,000
2023-07-19	0.400	0.440	0.395	0.440	0.427	86,000
2023-07-18	0.410	0.410	0.400	0.400	0.389	48,000
2023-07-14	0.405	0.410	0.400	0.405	0.393	102,000
2023-07-13	0.410	0.415	0.410	0.415	0.403	38,000
2023-07-12	0.400	0.400	0.400	0.400	0.389	24,000
2023-07-11	0.400	0.420	0.400	0.420	0.408	58,000
2023-07-10	0.395	0.400	0.395	0.400	0.389	66,000
2023-07-07	0.405	0.410	0.395	0.405	0.393	160,000
2023-07-06	0.410	0.410	0.395	0.400	0.389	76,000
2023-07-05	0.415	0.425	0.415	0.425	0.413	80,000
2023-07-04	0.405	0.415	0.405	0.415	0.403	40,000
2023-07-03	0.405	0.425	0.405	0.420	0.408	10,000
2023-06-30	0.400	0.410	0.400	0.410	0.398	4,000
2023-06-29	0.395	0.400	0.395	0.400	0.389	14,000
2023-06-28	0.420	0.420	0.395	0.410	0.398	82,000
2023-06-27	0.415	0.420	0.415	0.420	0.408	108,000
2023-06-26	0.395	0.415	0.395	0.415	0.403	64,000
2023-06-23	0.400	0.400	0.400	0.400	0.389	20,000
2023-06-21	0.400	0.410	0.395	0.410	0.398	24,000
2023-06-19	0.400	0.415	0.385	0.415	0.403	220,000
2023-06-16	0.410	0.410	0.410	0.410	0.398	24,000
2023-06-15	0.410	0.410	0.410	0.410	0.398	280,000
2023-06-13	0.405	0.405	0.400	0.405	0.393	308,000
2023-06-12	0.410	0.410	0.405	0.405	0.393	14,000
2023-06-09	0.410	0.410	0.410	0.410	0.398	38,000
2023-06-08	0.405	0.420	0.390	0.415	0.403	204,000
2023-06-07	0.410	0.420	0.400	0.420	0.408	122,000
2023-06-06	0.400	0.430	0.400	0.420	0.408	74,000
2023-06-05	0.405	0.405	0.405	0.405	0.393	12,000
2023-06-02	0.405	0.415	0.405	0.415	0.403	80,000
2023-05-31	0.405	0.405	0.405	0.405	0.393	10,000
2023-05-30	0.405	0.410	0.400	0.405	0.393	66,000
2023-05-25	0.415	0.415	0.410	0.410	0.398	60,000
2023-05-23	0.415	0.415	0.415	0.415	0.403	34,000
2023-05-22	0.420	0.420	0.405	0.420	0.408	106,000
2023-05-19	0.430	0.430	0.425	0.425	0.413	98,000
2023-05-18	0.435	0.435	0.430	0.430	0.418	144,000

← NewerPage 12 of 18 · 1,059 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.