CEC International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-14	0.660	0.660	0.630	0.650	0.618	582,000
2022-03-11	0.650	0.660	0.650	0.660	0.628	192,000
2022-03-10	0.670	0.670	0.650	0.670	0.637	239,000
2022-03-09	0.670	0.670	0.650	0.670	0.637	1,224,000
2022-03-08	0.690	0.690	0.670	0.680	0.647	232,000
2022-03-07	0.700	0.720	0.680	0.690	0.656	1,066,000
2022-03-04	0.680	0.730	0.670	0.710	0.675	2,258,000
2022-03-03	0.680	0.690	0.680	0.690	0.656	114,000
2022-03-02	0.690	0.700	0.680	0.700	0.666	156,000
2022-03-01	0.670	0.700	0.670	0.700	0.666	872,000
2022-02-28	0.680	0.680	0.680	0.680	0.647	58,000
2022-02-25	0.670	0.690	0.670	0.690	0.656	226,000
2022-02-24	0.690	0.690	0.660	0.680	0.647	638,000
2022-02-23	0.700	0.710	0.700	0.700	0.666	220,000
2022-02-22	0.700	0.700	0.680	0.700	0.666	246,000
2022-02-21	0.690	0.720	0.690	0.700	0.666	330,000
2022-02-18	0.690	0.700	0.680	0.700	0.666	218,000
2022-02-17	0.690	0.690	0.690	0.690	0.656	200,000
2022-02-16	0.710	0.710	0.690	0.690	0.656	142,000
2022-02-15	0.710	0.720	0.700	0.710	0.675	416,000
2022-02-14	0.720	0.740	0.690	0.710	0.675	482,000
2022-02-11	0.710	0.720	0.700	0.720	0.685	280,000
2022-02-10	0.720	0.740	0.700	0.710	0.675	1,954,000
2022-02-09	0.700	0.720	0.680	0.720	0.685	1,490,000
2022-02-08	0.680	0.720	0.680	0.710	0.675	1,360,000
2022-02-07	0.670	0.690	0.650	0.680	0.647	1,192,000
2022-02-04	0.650	0.670	0.650	0.660	0.628	40,000
2022-01-31	0.660	0.660	0.650	0.650	0.618	42,000
2022-01-28	0.650	0.670	0.650	0.670	0.637	34,000
2022-01-27	0.650	0.650	0.640	0.650	0.618	206,000
2022-01-26	0.660	0.660	0.660	0.660	0.628	30,000
2022-01-25	0.670	0.670	0.650	0.660	0.628	180,000
2022-01-24	0.660	0.670	0.660	0.670	0.637	900,000
2022-01-21	0.690	0.690	0.670	0.680	0.647	150,000
2022-01-20	0.670	0.680	0.670	0.680	0.647	216,000
2022-01-19	0.660	0.680	0.660	0.670	0.637	374,000
2022-01-18	0.680	0.690	0.660	0.660	0.628	366,000
2022-01-17	0.660	0.690	0.660	0.690	0.656	78,000
2022-01-14	0.660	0.700	0.660	0.700	0.666	1,648,000
2022-01-13	0.640	0.650	0.630	0.650	0.618	44,000
2022-01-12	0.640	0.660	0.630	0.660	0.628	504,000
2022-01-11	0.680	0.680	0.660	0.660	0.628	314,000
2022-01-10	0.640	0.680	0.640	0.680	0.647	272,000
2022-01-07	0.660	0.670	0.640	0.670	0.637	270,000
2022-01-06	0.720	0.720	0.660	0.670	0.637	1,234,000
2022-01-05	0.620	0.710	0.620	0.700	0.666	3,352,000
2022-01-04	0.620	0.620	0.620	0.620	0.590	16,000
2022-01-03	0.620	0.620	0.620	0.620	0.590	78,000
2021-12-31	0.620	0.620	0.620	0.620	0.590	4,000
2021-12-30	0.610	0.610	0.610	0.610	0.580	10,000
2021-12-29	0.620	0.620	0.600	0.610	0.580	96,000
2021-12-28	0.620	0.660	0.600	0.620	0.590	990,000
2021-12-24	0.620	0.620	0.620	0.620	0.590	70,000
2021-12-23	0.620	0.620	0.600	0.620	0.590	152,000
2021-12-22	0.610	0.630	0.610	0.630	0.599	22,000
2021-12-21	0.610	0.630	0.610	0.630	0.599	52,000
2021-12-20	0.610	0.610	0.610	0.610	0.580	8,000
2021-12-17	0.630	0.630	0.610	0.610	0.580	238,000
2021-12-15	0.620	0.630	0.620	0.630	0.599	40,000
2021-12-14	0.620	0.620	0.620	0.620	0.590	106,000

← NewerPage 17 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.