CEC International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	0.480	0.480	0.480	0.480	0.457	30,000
2022-09-22	0.475	0.480	0.475	0.480	0.457	72,000
2022-09-21	0.475	0.475	0.470	0.475	0.452	42,000
2022-09-20	0.480	0.480	0.465	0.480	0.457	76,000
2022-09-19	0.495	0.500	0.475	0.480	0.457	94,000
2022-09-16	0.500	0.500	0.500	0.500	0.476	2,000
2022-09-15	0.510	0.510	0.500	0.500	0.476	220,000
2022-09-14	0.500	0.510	0.500	0.510	0.485	72,000
2022-09-13	0.510	0.510	0.500	0.500	0.476	124,000
2022-09-09	0.500	0.520	0.500	0.520	0.495	22,000
2022-09-08	0.520	0.520	0.500	0.510	0.485	12,000
2022-09-07	0.520	0.520	0.500	0.510	0.485	380,000
2022-09-06	0.520	0.530	0.520	0.530	0.504	62,000
2022-09-02	0.500	0.550	0.500	0.550	0.523	198,000
2022-09-01	0.530	0.530	0.520	0.520	0.495	6,000
2022-08-31	0.500	0.530	0.500	0.530	0.504	44,000
2022-08-30	0.540	0.540	0.500	0.510	0.485	128,000
2022-08-29	0.520	0.530	0.520	0.530	0.504	16,000
2022-08-26	0.550	0.550	0.550	0.550	0.523	84,000
2022-08-25	0.520	0.580	0.520	0.550	0.523	516,000
2022-08-24	0.510	0.510	0.500	0.510	0.485	176,000
2022-08-23	0.520	0.520	0.520	0.520	0.495	50,000
2022-08-22	0.510	0.520	0.510	0.520	0.495	112,000
2022-08-19	0.510	0.530	0.510	0.510	0.485	48,000
2022-08-18	0.500	0.500	0.500	0.500	0.476	4,000
2022-08-17	0.510	0.530	0.510	0.520	0.495	224,000
2022-08-16	0.510	0.550	0.500	0.540	0.514	112,000
2022-08-15	0.520	0.520	0.510	0.510	0.485	86,000
2022-08-12	0.540	0.540	0.540	0.540	0.514	2,000
2022-08-11	0.530	0.540	0.530	0.530	0.504	32,000
2022-08-10	0.520	0.530	0.500	0.530	0.504	188,000
2022-08-04	0.530	0.540	0.530	0.540	0.514	114,000
2022-08-03	0.530	0.530	0.530	0.530	0.504	62,000
2022-08-02	0.540	0.540	0.520	0.540	0.514	144,000
2022-08-01	0.550	0.550	0.550	0.550	0.523	30,000
2022-07-29	0.560	0.560	0.530	0.550	0.523	206,000
2022-07-28	0.580	0.580	0.560	0.560	0.533	296,000
2022-07-27	0.570	0.570	0.560	0.570	0.542	308,000
2022-07-26	0.570	0.570	0.560	0.570	0.542	136,000
2022-07-25	0.560	0.570	0.560	0.570	0.542	6,000
2022-07-22	0.570	0.570	0.560	0.560	0.533	68,000
2022-07-21	0.570	0.580	0.570	0.570	0.542	66,000
2022-07-20	0.560	0.560	0.560	0.560	0.533	70,000
2022-07-18	0.560	0.570	0.550	0.560	0.533	142,000
2022-07-15	0.570	0.570	0.570	0.570	0.542	36,000
2022-07-14	0.560	0.580	0.560	0.580	0.552	6,000
2022-07-13	0.580	0.580	0.580	0.580	0.552	3,000
2022-07-12	0.560	0.580	0.560	0.580	0.552	214,000
2022-07-11	0.580	0.590	0.560	0.590	0.561	40,000
2022-07-08	0.580	0.590	0.580	0.590	0.561	26,000
2022-07-07	0.570	0.580	0.570	0.580	0.552	12,000
2022-07-06	0.580	0.590	0.560	0.570	0.542	180,000
2022-07-05	0.560	0.580	0.560	0.580	0.552	84,000
2022-07-04	0.560	0.570	0.550	0.560	0.533	46,000
2022-06-30	0.560	0.570	0.560	0.560	0.533	160,000
2022-06-29	0.580	0.580	0.570	0.580	0.552	14,000
2022-06-28	0.580	0.580	0.580	0.580	0.552	42,000
2022-06-27	0.560	0.580	0.560	0.570	0.542	66,000
2022-06-24	0.570	0.570	0.570	0.570	0.542	128,000
2022-06-23	0.560	0.570	0.560	0.570	0.542	70,000

← NewerPage 15 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.