CEC International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-17	0.450	0.450	0.435	0.435	0.423	28,000
2023-05-16	0.435	0.435	0.435	0.435	0.423	28,000
2023-05-15	0.450	0.455	0.440	0.440	0.427	178,000
2023-05-12	0.445	0.445	0.445	0.445	0.432	34,000
2023-05-09	0.455	0.455	0.445	0.455	0.442	50,000
2023-05-08	0.450	0.460	0.450	0.460	0.447	32,000
2023-05-05	0.450	0.475	0.450	0.465	0.452	34,000
2023-05-04	0.440	0.445	0.440	0.445	0.432	144,000
2023-05-03	0.460	0.460	0.445	0.450	0.437	122,000
2023-04-28	0.460	0.460	0.455	0.455	0.442	96,000
2023-04-27	0.440	0.460	0.440	0.460	0.447	10,000
2023-04-26	0.460	0.460	0.455	0.460	0.447	48,000
2023-04-20	0.470	0.470	0.460	0.465	0.452	30,000
2023-04-18	0.475	0.475	0.475	0.475	0.461	2,000
2023-04-17	0.485	0.485	0.460	0.470	0.457	78,000
2023-04-14	0.460	0.495	0.460	0.495	0.481	18,000
2023-04-12	0.460	0.460	0.460	0.460	0.447	50,000
2023-04-04	0.455	0.475	0.450	0.475	0.461	88,000
2023-04-03	0.455	0.470	0.450	0.455	0.442	108,000
2023-03-31	0.475	0.475	0.455	0.470	0.457	28,000
2023-03-30	0.470	0.470	0.455	0.470	0.457	66,000
2023-03-29	0.455	0.475	0.450	0.475	0.461	86,000
2023-03-28	0.475	0.475	0.475	0.475	0.461	6,000
2023-03-27	0.475	0.475	0.475	0.475	0.461	52,000
2023-03-24	0.470	0.475	0.470	0.470	0.457	36,000
2023-03-23	0.455	0.470	0.430	0.470	0.457	184,000
2023-03-21	0.475	0.475	0.455	0.475	0.461	24,000
2023-03-20	0.475	0.480	0.460	0.460	0.447	128,000
2023-03-17	0.460	0.475	0.455	0.475	0.461	52,000
2023-03-15	0.445	0.480	0.445	0.480	0.466	4,000
2023-03-14	0.455	0.485	0.455	0.485	0.471	4,000
2023-03-13	0.465	0.465	0.450	0.465	0.452	122,000
2023-03-08	0.475	0.485	0.455	0.485	0.471	138,000
2023-03-07	0.460	0.485	0.460	0.485	0.471	10,000
2023-03-01	0.475	0.490	0.475	0.490	0.476	58,000
2023-02-24	0.475	0.485	0.445	0.485	0.471	342,000
2023-02-22	0.475	0.485	0.455	0.475	0.461	50,000
2023-02-21	0.475	0.480	0.475	0.475	0.461	152,000
2023-02-20	0.480	0.480	0.470	0.480	0.466	126,000
2023-02-16	0.490	0.490	0.490	0.490	0.476	20,000
2023-02-15	0.490	0.490	0.490	0.490	0.476	10,000
2023-02-14	0.495	0.495	0.495	0.495	0.481	10,000
2023-02-13	0.500	0.500	0.500	0.500	0.486	48,000
2023-02-09	0.495	0.495	0.495	0.495	0.481	12,000
2023-02-08	0.495	0.520	0.495	0.520	0.505	58,000
2023-02-07	0.510	0.520	0.510	0.520	0.505	46,000
2023-02-06	0.500	0.510	0.495	0.495	0.481	54,000
2023-02-03	0.510	0.530	0.500	0.530	0.515	92,000
2023-02-02	0.530	0.530	0.530	0.530	0.515	20,000
2023-02-01	0.500	0.530	0.500	0.530	0.515	98,000
2023-01-31	0.500	0.530	0.500	0.530	0.515	26,000
2023-01-30	0.510	0.520	0.480	0.520	0.505	106,000
2023-01-27	0.520	0.520	0.520	0.520	0.505	38,000
2023-01-26	0.520	0.520	0.495	0.520	0.505	8,000
2023-01-20	0.500	0.520	0.495	0.520	0.505	250,000
2023-01-19	0.510	0.520	0.510	0.510	0.495	354,000
2023-01-18	0.500	0.510	0.500	0.510	0.495	237,000
2023-01-17	0.500	0.520	0.495	0.520	0.505	54,000
2023-01-16	0.520	0.520	0.495	0.510	0.495	74,951
2023-01-12	0.495	0.520	0.495	0.520	0.505	58,000

← NewerPage 13 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.