China Apex Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-12 | 1.840 | 1.840 | 1.840 | 1.840 | 1.840 | 0 |
| 2024-08-09 | 1.750 | 1.840 | 1.750 | 1.840 | 1.840 | 100,000 |
| 2024-08-08 | 1.750 | 1.750 | 1.710 | 1.710 | 1.710 | 22,000 |
| 2024-08-07 | 1.740 | 1.750 | 1.710 | 1.750 | 1.750 | 124,000 |
| 2024-08-06 | 1.750 | 1.750 | 1.710 | 1.710 | 1.710 | 26,000 |
| 2024-08-05 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 40,000 |
| 2024-08-02 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 20,000 |
| 2024-08-01 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 20,000 |
| 2024-07-31 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | 0 |
| 2024-07-30 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | 0 |
| 2024-07-29 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | 0 |
| 2024-07-26 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | 0 |
| 2024-07-25 | 1.710 | 1.740 | 1.710 | 1.740 | 1.740 | 20,000 |
| 2024-07-24 | 1.810 | 1.810 | 1.810 | 1.810 | 1.810 | 0 |
| 2024-07-23 | 1.820 | 1.820 | 1.810 | 1.810 | 1.810 | 36,000 |
| 2024-07-22 | 1.790 | 1.820 | 1.790 | 1.820 | 1.820 | 34,000 |
| 2024-07-19 | 1.810 | 1.870 | 1.810 | 1.820 | 1.820 | 46,000 |
| 2024-07-18 | 1.870 | 1.870 | 1.870 | 1.870 | 1.870 | 10,000 |
| 2024-07-17 | 1.870 | 1.870 | 1.870 | 1.870 | 1.870 | 12,000 |
| 2024-07-16 | 1.860 | 1.860 | 1.860 | 1.860 | 1.860 | 0 |
| 2024-07-15 | 1.860 | 1.860 | 1.860 | 1.860 | 1.860 | 0 |
| 2024-07-12 | 1.860 | 1.860 | 1.860 | 1.860 | 1.860 | 0 |
| 2024-07-11 | 1.860 | 1.860 | 1.860 | 1.860 | 1.860 | 0 |
| 2024-07-10 | 1.860 | 1.860 | 1.860 | 1.860 | 1.860 | 0 |
| 2024-07-09 | 1.860 | 1.860 | 1.860 | 1.860 | 1.860 | 0 |
| 2024-07-08 | 1.860 | 1.860 | 1.860 | 1.860 | 1.860 | 0 |
| 2024-07-05 | 1.860 | 1.860 | 1.860 | 1.860 | 1.860 | 0 |
| 2024-07-04 | 1.860 | 1.860 | 1.860 | 1.860 | 1.860 | 0 |
| 2024-07-03 | 1.810 | 1.860 | 1.800 | 1.860 | 1.860 | 56,000 |
| 2024-07-02 | 1.710 | 1.810 | 1.710 | 1.800 | 1.800 | 56,000 |
| 2024-06-28 | 1.800 | 1.900 | 1.800 | 1.900 | 1.900 | 18,000 |
| 2024-06-27 | 1.870 | 1.870 | 1.820 | 1.840 | 1.840 | 20,000 |
| 2024-06-26 | 1.920 | 1.920 | 1.920 | 1.920 | 1.920 | 0 |
| 2024-06-25 | 1.920 | 1.920 | 1.920 | 1.920 | 1.920 | 0 |
| 2024-06-24 | 1.930 | 1.930 | 1.920 | 1.920 | 1.920 | 18,000 |
| 2024-06-21 | 1.940 | 1.940 | 1.940 | 1.940 | 1.940 | 0 |
| 2024-06-20 | 1.940 | 1.940 | 1.940 | 1.940 | 1.940 | 0 |
| 2024-06-19 | 1.940 | 1.940 | 1.940 | 1.940 | 1.940 | 0 |
| 2024-06-18 | 1.940 | 1.940 | 1.940 | 1.940 | 1.940 | 0 |
| 2024-06-17 | 1.890 | 1.890 | 1.890 | 1.890 | 1.890 | 16,000 |
| 2024-06-14 | 1.960 | 1.960 | 1.960 | 1.960 | 1.960 | 0 |
| 2024-06-13 | 1.900 | 1.970 | 1.870 | 1.960 | 1.960 | 120,000 |
| 2024-06-12 | 1.910 | 1.910 | 1.910 | 1.910 | 1.910 | 54,000 |
| 2024-06-11 | 1.910 | 1.910 | 1.910 | 1.910 | 1.910 | 392,000 |
| 2024-06-07 | 1.910 | 1.910 | 1.910 | 1.910 | 1.910 | 50,000 |
| 2024-06-06 | 1.910 | 1.910 | 1.910 | 1.910 | 1.910 | 0 |
| 2024-06-05 | 1.910 | 1.910 | 1.910 | 1.910 | 1.910 | 16,000 |
| 2024-06-04 | 1.910 | 1.910 | 1.910 | 1.910 | 1.910 | 32,000 |
| 2024-06-03 | 1.930 | 1.930 | 1.930 | 1.930 | 1.930 | 0 |
| 2024-05-31 | 1.930 | 1.930 | 1.930 | 1.930 | 1.930 | 50,000 |
| 2024-05-30 | 1.960 | 1.960 | 1.920 | 1.920 | 1.920 | 90,000 |
| 2024-05-29 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | 338,000 |
| 2024-05-28 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | 476,000 |
| 2024-05-27 | 1.920 | 1.990 | 1.900 | 1.990 | 1.990 | 314,000 |
| 2024-05-24 | 1.950 | 1.990 | 1.950 | 1.990 | 1.990 | 112,000 |
| 2024-05-23 | 1.930 | 1.930 | 1.930 | 1.930 | 1.930 | 0 |
| 2024-05-22 | 1.920 | 1.920 | 1.920 | 1.920 | 1.920 | 0 |
| 2024-05-21 | 1.920 | 1.920 | 1.860 | 1.890 | 1.890 | 62,000 |
| 2024-05-20 | 1.920 | 1.920 | 1.920 | 1.920 | 1.920 | 0 |
| 2024-05-17 | 1.920 | 1.920 | 1.840 | 1.900 | 1.900 | 26,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2020-02-13 | 0.0750 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.