China Apex Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	1.040	1.050	0.980	0.980	0.980	28,000
2023-11-15	1.000	1.000	1.000	1.000	1.000	0
2023-11-14	1.000	1.000	0.990	1.000	1.000	130,000
2023-11-13	1.020	1.020	1.010	1.020	1.020	8,000
2023-11-10	1.050	1.050	1.010	1.050	1.050	40,000
2023-11-09	1.060	1.060	1.060	1.060	1.060	0
2023-11-08	1.060	1.060	1.060	1.060	1.060	0
2023-11-07	1.060	1.060	1.060	1.060	1.060	0
2023-11-06	1.060	1.060	1.060	1.060	1.060	0
2023-11-03	1.060	1.060	1.060	1.060	1.060	0
2023-11-02	1.000	1.030	1.000	1.010	1.010	38,000
2023-11-01	1.000	1.000	1.000	1.000	1.000	30,300
2023-10-31	1.090	1.090	1.090	1.090	1.090	0
2023-10-30	1.100	1.100	1.100	1.100	1.100	0
2023-10-27	1.100	1.100	1.100	1.100	1.100	0
2023-10-26	1.070	1.100	1.070	1.100	1.100	40,000
2023-10-25	1.040	1.040	1.040	1.040	1.040	4,000
2023-10-24	1.030	1.030	1.000	1.000	1.000	26,000
2023-10-20	1.030	1.090	1.030	1.090	1.090	34,000
2023-10-19	1.080	1.080	1.080	1.080	1.080	0
2023-10-18	1.080	1.080	1.080	1.080	1.080	4,000
2023-10-17	1.020	1.020	1.020	1.020	1.020	0
2023-10-16	1.000	1.020	0.980	1.020	1.020	44,000
2023-10-13	1.080	1.080	1.080	1.080	1.080	0
2023-10-12	1.080	1.080	1.080	1.080	1.080	0
2023-10-11	1.000	1.000	1.000	1.000	1.000	32,000
2023-10-10	1.010	1.010	1.010	1.010	1.010	0
2023-10-09	1.010	1.010	1.010	1.010	1.010	0
2023-10-06	1.010	1.010	1.010	1.010	1.010	0
2023-10-05	1.010	1.010	1.010	1.010	1.010	4,000
2023-10-04	1.090	1.090	1.090	1.090	1.090	0
2023-10-03	1.090	1.090	1.090	1.090	1.090	0
2023-09-29	1.090	1.090	1.090	1.090	1.090	0
2023-09-28	1.090	1.090	1.090	1.090	1.090	0
2023-09-27	1.040	1.100	0.950	1.090	1.090	34,000
2023-09-26	1.050	1.050	1.050	1.050	1.050	6,000
2023-09-25	1.060	1.060	1.050	1.050	1.050	28,000
2023-09-22	1.070	1.080	1.060	1.060	1.060	52,000
2023-09-21	1.060	1.060	1.060	1.060	1.060	0
2023-09-20	1.120	1.120	1.060	1.060	1.060	16,000
2023-09-19	1.160	1.160	1.160	1.160	1.160	0
2023-09-18	1.160	1.160	1.160	1.160	1.160	0
2023-09-15	1.110	1.160	1.110	1.160	1.160	40,000
2023-09-14	1.170	1.170	1.100	1.100	1.100	22,000
2023-09-13	1.110	1.110	1.110	1.110	1.110	0
2023-09-12	1.120	1.120	1.110	1.110	1.110	24,000
2023-09-11	1.190	1.190	1.190	1.190	1.190	0
2023-09-07	1.160	1.190	1.160	1.190	1.190	36,000
2023-09-06	1.060	1.170	1.060	1.100	1.100	66,000
2023-09-05	1.100	1.100	1.050	1.070	1.070	94,000
2023-09-04	1.140	1.140	1.140	1.140	1.140	0
2023-08-31	1.190	1.190	1.190	1.190	1.190	0
2023-08-30	1.060	1.200	1.010	1.200	1.200	406,000
2023-08-29	1.060	1.070	1.050	1.060	1.060	44,000
2023-08-28	1.060	1.060	1.010	1.020	1.020	54,000
2023-08-25	1.010	1.120	1.000	1.120	1.120	68,000
2023-08-24	1.140	1.140	1.100	1.100	1.100	54,000
2023-08-23	1.280	1.280	1.280	1.280	1.280	0
2023-08-22	1.280	1.280	1.280	1.280	1.280	0
2023-08-21	1.180	1.180	1.180	1.180	1.180	0

← NewerPage 13 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.