CEC International Holdings Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-13	0.650	0.650	0.630	0.630	0.599	34,000
2021-12-10	0.630	0.650	0.620	0.650	0.618	58,000
2021-12-09	0.650	0.650	0.620	0.640	0.609	14,000
2021-12-08	0.650	0.650	0.650	0.650	0.618	2,000
2021-12-07	0.630	0.630	0.630	0.630	0.599	70,000
2021-12-06	0.630	0.630	0.620	0.620	0.590	130,000
2021-12-03	0.640	0.660	0.630	0.660	0.628	132,000
2021-12-01	0.640	0.650	0.640	0.650	0.618	42,000
2021-11-30	0.650	0.650	0.640	0.650	0.618	628,000
2021-11-29	0.650	0.650	0.650	0.650	0.618	190,000
2021-11-26	0.660	0.670	0.660	0.670	0.637	252,000
2021-11-25	0.660	0.720	0.660	0.670	0.637	1,942,000
2021-11-24	0.640	0.650	0.640	0.650	0.618	122,000
2021-11-23	0.660	0.660	0.650	0.650	0.618	76,000
2021-11-22	0.650	0.660	0.650	0.660	0.628	56,000
2021-11-19	0.670	0.670	0.670	0.670	0.637	14,000
2021-11-18	0.670	0.670	0.670	0.670	0.637	2,000
2021-11-17	0.660	0.670	0.660	0.670	0.637	144,000
2021-11-16	0.670	0.670	0.650	0.650	0.618	50,000
2021-11-15	0.650	0.670	0.650	0.670	0.637	28,000
2021-11-12	0.650	0.650	0.650	0.650	0.618	4,000
2021-11-11	0.650	0.660	0.650	0.660	0.628	12,000
2021-11-10	0.680	0.680	0.640	0.650	0.618	108,000
2021-11-09	0.660	0.670	0.660	0.660	0.628	142,000
2021-11-08	0.670	0.670	0.660	0.660	0.628	234,000
2021-11-04	0.670	0.670	0.650	0.670	0.637	92,000
2021-11-03	0.670	0.670	0.670	0.670	0.637	6,000
2021-11-02	0.670	0.670	0.670	0.670	0.637	22,000
2021-11-01	0.670	0.670	0.670	0.670	0.637	2,000
2021-10-29	0.670	0.680	0.670	0.680	0.647	258,000
2021-10-28	0.670	0.690	0.670	0.690	0.656	22,000
2021-10-27	0.690	0.690	0.670	0.690	0.656	61,000
2021-10-26	0.680	0.690	0.670	0.690	0.656	36,000
2021-10-25	0.710	0.710	0.680	0.690	0.656	76,000

← NewerPage 18 of 18 · 1,054 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.