China Apex Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 1.920 | 1.920 | 1.920 | 1.920 | 1.920 | 0 |
| 2024-05-14 | 1.920 | 1.920 | 1.920 | 1.920 | 1.920 | 0 |
| 2024-05-13 | 1.910 | 1.910 | 1.910 | 1.910 | 1.910 | 0 |
| 2024-05-10 | 1.900 | 1.940 | 1.900 | 1.910 | 1.910 | 102,000 |
| 2024-05-09 | 1.980 | 1.980 | 1.940 | 1.960 | 1.960 | 714,000 |
| 2024-05-08 | 1.920 | 1.920 | 1.910 | 1.920 | 1.920 | 46,000 |
| 2024-05-07 | 1.900 | 1.920 | 1.900 | 1.920 | 1.920 | 38,000 |
| 2024-05-06 | 1.910 | 1.910 | 1.910 | 1.910 | 1.910 | 0 |
| 2024-05-03 | 1.920 | 1.920 | 1.910 | 1.910 | 1.910 | 606,000 |
| 2024-05-02 | 1.940 | 1.940 | 1.930 | 1.930 | 1.930 | 568,000 |
| 2024-04-30 | 1.940 | 1.960 | 1.940 | 1.960 | 1.960 | 510,000 |
| 2024-04-29 | 1.920 | 1.980 | 1.920 | 1.980 | 1.980 | 314,000 |
| 2024-04-26 | 1.920 | 1.980 | 1.920 | 1.980 | 1.980 | 288,000 |
| 2024-04-25 | 1.910 | 1.990 | 1.910 | 1.990 | 1.990 | 222,000 |
| 2024-04-24 | 1.940 | 1.990 | 1.890 | 1.980 | 1.980 | 238,000 |
| 2024-04-23 | 1.980 | 1.990 | 1.920 | 1.990 | 1.990 | 58,000 |
| 2024-04-22 | 1.960 | 1.990 | 1.960 | 1.990 | 1.990 | 50,000 |
| 2024-04-19 | 1.930 | 1.960 | 1.930 | 1.960 | 1.960 | 44,000 |
| 2024-04-18 | 1.970 | 1.970 | 1.850 | 1.930 | 1.930 | 102,000 |
| 2024-04-17 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 118,000 |
| 2024-04-16 | 1.970 | 2.030 | 1.950 | 2.010 | 2.010 | 168,000 |
| 2024-04-15 | 1.980 | 1.990 | 1.980 | 1.990 | 1.990 | 144,000 |
| 2024-04-12 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 0 |
| 2024-04-11 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 0 |
| 2024-04-10 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 0 |
| 2024-04-09 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 0 |
| 2024-04-08 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 0 |
| 2024-04-05 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 0 |
| 2024-04-03 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 0 |
| 2024-04-02 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 0 |
| 2024-03-28 | 1.920 | 2.000 | 1.920 | 1.950 | 1.950 | 420,000 |
| 2024-03-27 | 1.990 | 2.000 | 1.980 | 2.000 | 2.000 | 248,000 |
| 2024-03-26 | 1.960 | 1.990 | 1.940 | 1.990 | 1.990 | 154,000 |
| 2024-03-25 | 1.960 | 2.010 | 1.960 | 2.000 | 2.000 | 330,000 |
| 2024-03-22 | 1.960 | 2.000 | 1.960 | 2.000 | 2.000 | 36,000 |
| 2024-03-21 | 2.000 | 2.020 | 1.970 | 2.010 | 2.010 | 310,000 |
| 2024-03-20 | 2.030 | 2.040 | 2.000 | 2.000 | 2.000 | 288,000 |
| 2024-03-19 | 2.000 | 2.050 | 1.980 | 2.030 | 2.030 | 420,000 |
| 2024-03-18 | 2.040 | 2.070 | 2.000 | 2.030 | 2.030 | 454,000 |
| 2024-03-15 | 2.000 | 2.040 | 2.000 | 2.040 | 2.040 | 504,000 |
| 2024-03-14 | 2.030 | 2.070 | 2.000 | 2.070 | 2.070 | 528,000 |
| 2024-03-13 | 1.980 | 2.050 | 1.980 | 2.050 | 2.050 | 488,000 |
| 2024-03-12 | 1.720 | 2.000 | 1.700 | 2.000 | 2.000 | 954,000 |
| 2024-03-11 | 1.870 | 1.870 | 1.700 | 1.830 | 1.830 | 372,000 |
| 2024-03-08 | 1.800 | 1.880 | 1.740 | 1.880 | 1.880 | 368,000 |
| 2024-03-07 | 1.750 | 1.780 | 1.750 | 1.780 | 1.780 | 426,000 |
| 2024-03-06 | 1.720 | 1.750 | 1.700 | 1.750 | 1.750 | 308,000 |
| 2024-03-05 | 1.740 | 1.750 | 1.740 | 1.750 | 1.750 | 28,000 |
| 2024-03-04 | 1.770 | 1.770 | 1.750 | 1.750 | 1.750 | 6,000 |
| 2024-03-01 | 1.690 | 1.750 | 1.690 | 1.750 | 1.750 | 118,000 |
| 2024-02-29 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 0 |
| 2024-02-28 | 1.820 | 1.820 | 1.690 | 1.710 | 1.710 | 126,000 |
| 2024-02-27 | 1.670 | 1.800 | 1.670 | 1.670 | 1.670 | 256,000 |
| 2024-02-26 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 0 |
| 2024-02-23 | 1.670 | 1.670 | 1.630 | 1.670 | 1.670 | 40,000 |
| 2024-02-22 | 1.680 | 1.680 | 1.620 | 1.640 | 1.640 | 74,000 |
| 2024-02-21 | 1.520 | 1.520 | 1.510 | 1.520 | 1.520 | 134,000 |
| 2024-02-20 | 1.420 | 1.510 | 1.410 | 1.500 | 1.500 | 128,000 |
| 2024-02-19 | 1.440 | 1.490 | 1.410 | 1.480 | 1.480 | 176,000 |
| 2024-02-16 | 1.380 | 1.480 | 1.380 | 1.400 | 1.400 | 98,000 |
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.