China Apex Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	1.280	1.350	1.280	1.350	1.350	94,000
2024-02-14	1.280	1.280	1.280	1.280	1.280	6,000
2024-02-09	1.280	1.280	1.280	1.280	1.280	0
2024-02-08	1.280	1.280	1.280	1.280	1.280	0
2024-02-07	1.280	1.280	1.280	1.280	1.280	0
2024-02-06	1.250	1.280	1.250	1.280	1.280	32,000
2024-02-05	1.220	1.250	1.200	1.220	1.220	252,000
2024-02-02	1.220	1.220	1.170	1.220	1.220	88,000
2024-02-01	1.230	1.230	1.160	1.160	1.160	34,000
2024-01-31	1.160	1.160	1.150	1.160	1.160	76,000
2024-01-30	1.210	1.210	1.170	1.210	1.210	22,000
2024-01-29	1.210	1.210	1.170	1.210	1.210	30,000
2024-01-26	1.180	1.200	1.160	1.200	1.200	70,000
2024-01-25	1.220	1.220	1.200	1.210	1.210	24,000
2024-01-24	1.190	1.190	1.180	1.180	1.180	66,000
2024-01-23	1.140	1.200	1.140	1.180	1.180	112,000
2024-01-22	1.140	1.140	1.140	1.140	1.140	24,000
2024-01-19	1.180	1.180	1.180	1.180	1.180	0
2024-01-18	1.180	1.180	1.180	1.180	1.180	0
2024-01-17	1.190	1.190	1.180	1.180	1.180	12,000
2024-01-16	1.200	1.200	1.200	1.200	1.200	20,000
2024-01-15	1.180	1.180	1.180	1.180	1.180	0
2024-01-12	1.180	1.180	1.180	1.180	1.180	0
2024-01-11	1.180	1.180	1.180	1.180	1.180	8,000
2024-01-10	1.140	1.140	1.140	1.140	1.140	0
2024-01-09	1.140	1.140	1.140	1.140	1.140	0
2024-01-08	1.140	1.140	1.140	1.140	1.140	166,000
2024-01-05	1.160	1.160	1.160	1.160	1.160	40,000
2024-01-04	1.200	1.210	1.200	1.210	1.210	44,000
2024-01-03	1.200	1.200	1.200	1.200	1.200	0
2024-01-02	1.200	1.200	1.200	1.200	1.200	0
2023-12-29	1.200	1.200	1.200	1.200	1.200	0
2023-12-28	1.170	1.200	1.170	1.200	1.200	118,000
2023-12-27	1.160	1.180	1.160	1.160	1.160	140,000
2023-12-22	1.140	1.240	1.140	1.240	1.240	296,000
2023-12-21	1.140	1.220	1.120	1.220	1.220	11,491,296
2023-12-20	1.210	1.250	1.130	1.250	1.250	524,000
2023-12-19	1.230	1.240	1.230	1.240	1.240	70,000
2023-12-18	1.180	1.250	1.120	1.250	1.250	146,000
2023-12-15	1.110	1.140	1.110	1.140	1.140	4,000
2023-12-14	1.220	1.220	1.220	1.220	1.220	0
2023-12-13	1.220	1.220	1.220	1.220	1.220	0
2023-12-12	1.180	1.220	1.180	1.220	1.220	180,000
2023-12-11	1.180	1.180	1.180	1.180	1.180	0
2023-12-08	1.180	1.180	1.180	1.180	1.180	20,000
2023-12-07	1.090	1.120	1.090	1.120	1.120	158,000
2023-12-06	0.930	1.050	0.930	1.050	1.050	86,000
2023-12-05	0.920	1.010	0.900	1.000	1.000	116,000
2023-12-04	1.010	1.010	0.970	1.010	1.010	2,000
2023-12-01	0.970	0.970	0.970	0.970	0.970	0
2023-11-30	0.970	0.970	0.970	0.970	0.970	4,000
2023-11-29	0.930	0.930	0.930	0.930	0.930	0
2023-11-28	0.930	0.930	0.930	0.930	0.930	0
2023-11-27	0.980	1.020	0.900	0.930	0.930	30,000
2023-11-24	0.980	0.980	0.980	0.980	0.980	6,000
2023-11-23	0.950	0.980	0.950	0.980	0.980	14,000
2023-11-22	0.960	0.960	0.960	0.960	0.960	4,000
2023-11-21	0.910	1.000	0.910	0.910	0.910	122,000
2023-11-20	0.980	1.010	0.980	1.010	1.010	24,000
2023-11-17	1.000	1.000	0.990	1.000	1.000	18,000

← NewerPage 12 of 21 · 1,229 trading daysOlder →

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.