China Apex Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	1.190	1.190	1.190	1.190	1.190	0
2023-08-17	1.120	1.220	1.100	1.220	1.220	114,000
2023-08-16	1.280	1.280	1.280	1.280	1.280	0
2023-08-15	1.280	1.280	1.280	1.280	1.280	0
2023-08-14	1.280	1.280	1.280	1.280	1.280	0
2023-08-11	1.280	1.280	1.280	1.280	1.280	0
2023-08-10	1.280	1.280	1.280	1.280	1.280	0
2023-08-09	1.280	1.280	1.280	1.280	1.280	0
2023-08-08	1.280	1.280	1.280	1.280	1.280	0
2023-08-07	1.280	1.280	1.280	1.280	1.280	0
2023-08-04	1.290	1.290	1.290	1.290	1.290	0
2023-08-03	1.290	1.290	1.290	1.290	1.290	0
2023-08-02	1.180	1.290	1.180	1.290	1.290	12,000
2023-08-01	1.180	1.180	1.180	1.180	1.180	10,000
2023-07-31	1.220	1.220	1.220	1.220	1.220	0
2023-07-28	1.220	1.220	1.220	1.220	1.220	0
2023-07-27	1.230	1.230	1.230	1.230	1.230	0
2023-07-26	1.230	1.230	1.230	1.230	1.230	10,000
2023-07-25	1.140	1.190	1.140	1.190	1.190	38,000
2023-07-24	1.180	1.180	1.180	1.180	1.180	0
2023-07-21	1.210	1.210	1.100	1.180	1.180	26,000
2023-07-20	1.200	1.200	1.200	1.200	1.200	0
2023-07-19	1.200	1.200	1.200	1.200	1.200	0
2023-07-18	1.180	1.250	1.180	1.200	1.200	296,000
2023-07-14	1.180	1.180	1.180	1.180	1.180	0
2023-07-13	1.180	1.180	1.180	1.180	1.180	0
2023-07-12	1.160	1.180	1.120	1.180	1.180	8,000
2023-07-11	1.100	1.140	1.100	1.140	1.140	46,000
2023-07-10	1.100	1.100	1.100	1.100	1.100	30,000
2023-07-07	1.140	1.140	1.140	1.140	1.140	0
2023-07-06	1.130	1.140	1.130	1.140	1.140	22,000
2023-07-05	1.140	1.150	1.140	1.140	1.140	30,000
2023-07-04	1.120	1.120	1.120	1.120	1.120	18,000
2023-07-03	1.150	1.150	1.150	1.150	1.150	0
2023-06-30	1.190	1.190	1.190	1.190	1.190	0
2023-06-29	1.150	1.190	1.150	1.190	1.190	10,000
2023-06-28	1.150	1.190	1.150	1.190	1.190	92,000
2023-06-27	1.280	1.280	1.280	1.280	1.280	0
2023-06-26	1.290	1.290	1.290	1.290	1.290	0
2023-06-23	1.210	1.210	1.210	1.210	1.210	46,000
2023-06-21	1.220	1.220	1.220	1.220	1.220	0
2023-06-20	1.220	1.220	1.220	1.220	1.220	0
2023-06-19	1.220	1.220	1.220	1.220	1.220	0
2023-06-16	1.210	1.210	1.210	1.210	1.210	0
2023-06-15	1.230	1.300	1.210	1.210	1.210	56,000
2023-06-14	1.320	1.320	1.320	1.320	1.320	0
2023-06-13	1.260	1.320	1.260	1.320	1.320	26,000
2023-06-12	1.380	1.380	1.380	1.380	1.380	0
2023-06-09	1.320	1.320	1.280	1.280	1.280	64,000
2023-06-08	1.310	1.310	1.310	1.310	1.310	0
2023-06-07	1.280	1.280	1.280	1.280	1.280	0
2023-06-06	1.280	1.280	1.280	1.280	1.280	38,000
2023-06-05	1.290	1.290	1.260	1.260	1.260	156,000
2023-06-02	1.310	1.310	1.310	1.310	1.310	64,000
2023-06-01	1.320	1.390	1.310	1.310	1.310	44,000
2023-05-31	1.320	1.320	1.320	1.320	1.320	0
2023-05-30	1.330	1.330	1.330	1.330	1.330	0
2023-05-29	1.330	1.330	1.330	1.330	1.330	0
2023-05-25	1.290	1.330	1.290	1.330	1.330	22,000
2023-05-24	1.320	1.350	1.280	1.330	1.330	44,000

← NewerPage 14 of 21 · 1,234 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.