CEC International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-21	0.560	0.570	0.560	0.570	0.542	38,000
2022-06-20	0.570	0.580	0.570	0.580	0.552	6,000
2022-06-17	0.570	0.570	0.570	0.570	0.542	56,000
2022-06-16	0.570	0.570	0.560	0.570	0.542	204,000
2022-06-15	0.580	0.580	0.580	0.580	0.552	32,000
2022-06-14	0.580	0.580	0.580	0.580	0.552	40,000
2022-06-13	0.560	0.570	0.550	0.570	0.542	114,000
2022-06-10	0.560	0.570	0.560	0.570	0.542	246,000
2022-06-08	0.580	0.580	0.570	0.580	0.552	116,000
2022-06-07	0.590	0.600	0.570	0.580	0.552	154,000
2022-06-06	0.590	0.600	0.560	0.600	0.571	178,000
2022-06-01	0.560	0.590	0.560	0.590	0.561	36,000
2022-05-31	0.590	0.600	0.590	0.590	0.561	10,000
2022-05-30	0.590	0.590	0.580	0.580	0.552	24,000
2022-05-27	0.600	0.600	0.600	0.600	0.571	8,000
2022-05-26	0.580	0.600	0.580	0.600	0.571	46,000
2022-05-25	0.580	0.580	0.580	0.580	0.552	4,000
2022-05-23	0.580	0.580	0.580	0.580	0.552	72,000
2022-05-20	0.600	0.600	0.600	0.600	0.571	228,000
2022-05-19	0.590	0.620	0.560	0.610	0.580	966,000
2022-05-18	0.570	0.570	0.570	0.570	0.542	10,000
2022-05-17	0.580	0.580	0.580	0.580	0.552	114,000
2022-05-16	0.580	0.580	0.550	0.580	0.552	70,000
2022-05-13	0.580	0.580	0.580	0.580	0.552	30,000
2022-05-12	0.550	0.560	0.550	0.560	0.533	128,000
2022-05-11	0.560	0.580	0.550	0.580	0.552	244,000
2022-05-10	0.560	0.580	0.550	0.560	0.533	134,000
2022-05-06	0.590	0.600	0.580	0.600	0.571	32,000
2022-05-05	0.600	0.610	0.600	0.610	0.580	44,000
2022-05-03	0.580	0.610	0.580	0.600	0.571	62,000
2022-04-28	0.600	0.600	0.590	0.590	0.561	132,000
2022-04-27	0.590	0.590	0.590	0.590	0.561	52,000
2022-04-26	0.590	0.590	0.590	0.590	0.561	42,000
2022-04-25	0.620	0.620	0.580	0.590	0.561	204,000
2022-04-22	0.620	0.620	0.600	0.620	0.590	144,000
2022-04-21	0.620	0.620	0.600	0.620	0.590	222,000
2022-04-20	0.610	0.620	0.600	0.610	0.580	146,000
2022-04-19	0.620	0.630	0.600	0.610	0.580	350,000
2022-04-14	0.610	0.620	0.610	0.620	0.590	88,000
2022-04-13	0.600	0.610	0.600	0.610	0.580	176,000
2022-04-12	0.600	0.600	0.590	0.600	0.571	112,000
2022-04-11	0.600	0.610	0.600	0.600	0.571	54,000
2022-04-08	0.610	0.610	0.590	0.600	0.571	392,800
2022-04-07	0.610	0.620	0.600	0.610	0.580	192,000
2022-04-06	0.620	0.630	0.620	0.620	0.590	136,000
2022-04-04	0.610	0.620	0.600	0.620	0.590	842,000
2022-04-01	0.620	0.620	0.600	0.620	0.590	14,000
2022-03-31	0.630	0.640	0.600	0.620	0.590	658,000
2022-03-30	0.620	0.630	0.620	0.630	0.599	524,000
2022-03-29	0.630	0.630	0.630	0.630	0.599	4,000
2022-03-28	0.610	0.630	0.610	0.630	0.599	210,000
2022-03-25	0.610	0.620	0.600	0.620	0.590	292,000
2022-03-24	0.640	0.640	0.630	0.630	0.599	14,000
2022-03-23	0.630	0.640	0.630	0.640	0.609	222,000
2022-03-22	0.640	0.640	0.620	0.640	0.609	468,000
2022-03-21	0.640	0.640	0.620	0.640	0.609	178,000
2022-03-18	0.630	0.640	0.630	0.640	0.609	192,000
2022-03-17	0.640	0.640	0.620	0.630	0.599	406,000
2022-03-16	0.620	0.620	0.600	0.610	0.580	368,000
2022-03-15	0.620	0.640	0.590	0.600	0.571	630,000

← NewerPage 16 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.