CEC International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-11	0.510	0.510	0.500	0.510	0.495	14,000
2023-01-09	0.510	0.520	0.510	0.520	0.505	252,000
2023-01-06	0.510	0.530	0.510	0.510	0.495	440,000
2023-01-04	0.495	0.495	0.490	0.495	0.481	40,000
2023-01-03	0.495	0.495	0.480	0.495	0.481	114,000
2022-12-30	0.510	0.510	0.510	0.510	0.495	6,000
2022-12-29	0.500	0.520	0.490	0.510	0.495	208,000
2022-12-28	0.500	0.510	0.500	0.500	0.486	160,000
2022-12-23	0.500	0.520	0.490	0.520	0.505	48,000
2022-12-22	0.520	0.520	0.510	0.520	0.505	426,000
2022-12-21	0.500	0.500	0.500	0.500	0.486	32,000
2022-12-20	0.500	0.500	0.500	0.500	0.486	160,000
2022-12-16	0.500	0.500	0.500	0.500	0.486	10,000
2022-12-15	0.495	0.500	0.475	0.500	0.486	124,000
2022-12-14	0.510	0.520	0.500	0.500	0.486	168,000
2022-12-13	0.480	0.520	0.480	0.520	0.505	514,000
2022-12-12	0.465	0.485	0.465	0.475	0.461	360,000
2022-12-09	0.485	0.485	0.465	0.465	0.452	216,000
2022-12-08	0.460	0.485	0.460	0.485	0.471	154,000
2022-12-07	0.450	0.465	0.445	0.465	0.452	76,000
2022-12-06	0.465	0.465	0.465	0.465	0.452	2,000
2022-12-05	0.465	0.465	0.460	0.465	0.452	84,000
2022-12-02	0.445	0.460	0.445	0.460	0.447	20,000
2022-12-01	0.465	0.475	0.450	0.465	0.452	58,000
2022-11-30	0.445	0.470	0.445	0.460	0.447	348,000
2022-11-29	0.450	0.450	0.435	0.450	0.437	58,000
2022-11-28	0.450	0.450	0.425	0.450	0.437	50,000
2022-11-25	0.425	0.450	0.425	0.450	0.437	164,000
2022-11-24	0.450	0.450	0.450	0.450	0.437	2,000
2022-11-23	0.430	0.445	0.430	0.445	0.432	64,000
2022-11-18	0.435	0.450	0.435	0.450	0.437	24,000
2022-11-17	0.440	0.440	0.430	0.440	0.427	40,000
2022-11-16	0.440	0.445	0.420	0.445	0.432	70,000
2022-11-15	0.410	0.440	0.410	0.440	0.427	288,000
2022-11-14	0.450	0.450	0.415	0.430	0.418	8,000
2022-11-11	0.430	0.450	0.430	0.440	0.427	284,000
2022-11-10	0.450	0.450	0.420	0.435	0.423	22,000
2022-11-07	0.430	0.450	0.410	0.440	0.427	390,000
2022-11-04	0.430	0.435	0.405	0.425	0.413	68,000
2022-11-03	0.440	0.440	0.400	0.425	0.413	56,000
2022-11-02	0.405	0.405	0.405	0.405	0.393	24,000
2022-11-01	0.400	0.400	0.400	0.400	0.389	22,000
2022-10-31	0.405	0.405	0.380	0.405	0.393	102,000
2022-10-28	0.400	0.400	0.390	0.390	0.379	74,000
2022-10-27	0.420	0.420	0.405	0.405	0.393	20,000
2022-10-26	0.385	0.420	0.385	0.415	0.403	8,000
2022-10-25	0.400	0.430	0.400	0.420	0.408	112,000
2022-10-24	0.420	0.420	0.400	0.410	0.398	118,000
2022-10-19	0.440	0.440	0.440	0.440	0.427	4,000
2022-10-18	0.420	0.445	0.420	0.445	0.432	30,000
2022-10-14	0.445	0.445	0.430	0.435	0.423	140,000
2022-10-13	0.450	0.450	0.450	0.450	0.437	44,000
2022-10-12	0.430	0.465	0.420	0.465	0.452	144,000
2022-10-11	0.450	0.450	0.425	0.430	0.418	74,000
2022-10-10	0.450	0.450	0.440	0.450	0.437	86,000
2022-10-07	0.470	0.470	0.470	0.470	0.457	22,000
2022-10-06	0.435	0.475	0.435	0.475	0.461	2,000
2022-10-05	0.475	0.490	0.460	0.475	0.452	108,000
2022-10-03	0.475	0.500	0.470	0.500	0.476	38,000
2022-09-30	0.480	0.495	0.480	0.495	0.471	14,000

← NewerPage 14 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.