China Apex Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	1.330	1.330	1.320	1.320	1.320	18,000
2023-05-22	1.320	1.320	1.320	1.320	1.320	0
2023-05-19	1.320	1.320	1.320	1.320	1.320	0
2023-05-18	1.400	1.400	1.280	1.360	1.360	28,000
2023-05-17	1.320	1.320	1.320	1.320	1.320	0
2023-05-16	1.330	1.330	1.320	1.320	1.320	4,000
2023-05-15	1.400	1.400	1.400	1.400	1.400	0
2023-05-12	1.320	1.400	1.320	1.400	1.400	38,000
2023-05-11	1.440	1.440	1.280	1.310	1.310	428,000
2023-05-10	1.450	1.450	1.410	1.440	1.440	12,000
2023-05-09	1.450	1.450	1.450	1.450	1.450	0
2023-05-08	1.410	1.430	1.410	1.430	1.430	40,000
2023-05-05	1.410	1.410	1.410	1.410	1.410	66,000
2023-05-04	1.460	1.480	1.410	1.410	1.410	64,000
2023-05-03	1.460	1.460	1.460	1.460	1.460	0
2023-05-02	1.460	1.460	1.460	1.460	1.460	0
2023-04-28	1.440	1.460	1.430	1.460	1.460	58,000
2023-04-27	1.450	1.490	1.450	1.490	1.490	306,000
2023-04-26	1.450	1.490	1.450	1.490	1.490	40,000
2023-04-25	1.460	1.550	1.400	1.410	1.410	136,000
2023-04-24	1.450	1.480	1.420	1.430	1.430	238,300
2023-04-21	1.440	1.480	1.440	1.480	1.480	52,000
2023-04-20	1.480	1.480	1.480	1.480	1.480	0
2023-04-19	1.420	1.490	1.400	1.480	1.480	234,000
2023-04-18	1.460	1.470	1.440	1.470	1.470	298,000
2023-04-17	1.530	1.530	1.450	1.460	1.460	338,000
2023-04-14	1.560	1.560	1.500	1.530	1.530	92,000
2023-04-13	1.500	1.550	1.380	1.500	1.500	184,000
2023-04-12	1.460	1.500	1.460	1.470	1.470	58,000
2023-04-11	1.470	1.480	1.450	1.450	1.450	50,000
2023-04-06	1.460	1.540	1.390	1.470	1.470	516,000
2023-04-04	1.620	1.620	1.500	1.570	1.570	852,000
2023-04-03	1.610	1.700	1.610	1.670	1.670	268,000
2023-03-31	1.700	1.700	1.580	1.610	1.610	280,000
2023-03-30	1.660	1.700	1.620	1.700	1.700	246,000
2023-03-29	1.560	1.660	1.560	1.660	1.660	734,000
2023-03-28	1.360	1.490	1.360	1.490	1.490	270,000
2023-03-27	1.260	1.350	1.260	1.350	1.350	152,000
2023-03-24	1.250	1.280	1.250	1.280	1.280	348,000
2023-03-23	1.200	1.240	1.180	1.240	1.240	298,000
2023-03-22	1.160	1.200	1.160	1.200	1.200	62,000
2023-03-21	1.160	1.160	1.160	1.160	1.160	0
2023-03-20	1.120	1.160	1.110	1.160	1.160	10,000
2023-03-17	1.140	1.160	1.140	1.160	1.160	118,000
2023-03-16	1.160	1.160	1.160	1.160	1.160	0
2023-03-15	1.170	1.170	1.140	1.160	1.160	110,000
2023-03-14	1.130	1.130	1.130	1.130	1.130	60,000
2023-03-13	1.130	1.150	1.130	1.150	1.150	54,000
2023-03-10	1.150	1.150	1.110	1.130	1.130	114,000
2023-03-09	1.150	1.150	1.150	1.150	1.150	48,000
2023-03-08	1.170	1.180	1.140	1.150	1.150	240,000
2023-03-07	1.160	1.170	1.160	1.170	1.170	44,000
2023-03-06	1.140	1.140	1.140	1.140	1.140	0
2023-03-03	1.100	1.110	1.100	1.100	1.100	1,814,000
2023-03-02	1.100	1.130	1.100	1.100	1.100	102,000
2023-03-01	1.100	1.120	1.080	1.100	1.100	342,000
2023-02-28	1.140	1.140	1.100	1.100	1.100	94,000
2023-02-27	1.120	1.120	1.110	1.120	1.120	32,000
2023-02-24	1.100	1.130	1.090	1.120	1.120	96,000
2023-02-23	1.110	1.140	1.110	1.110	1.110	116,000

← NewerPage 15 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.