China Apex Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	1.160	1.160	1.130	1.130	1.130	60,000
2023-02-21	1.180	1.200	1.140	1.140	1.140	350,000
2023-02-20	1.100	1.180	1.100	1.180	1.180	208,000
2023-02-17	1.020	1.100	1.020	1.100	1.100	276,000
2023-02-16	1.000	1.040	1.000	1.040	1.040	140,000
2023-02-15	1.050	1.050	1.040	1.040	1.040	46,000
2023-02-14	1.050	1.050	1.040	1.050	1.050	54,000
2023-02-13	1.020	1.030	1.020	1.030	1.030	172,000
2023-02-10	0.980	1.050	0.980	1.000	1.000	94,000
2023-02-09	0.960	1.030	0.960	1.000	1.000	224,000
2023-02-08	0.960	0.960	0.960	0.960	0.960	0
2023-02-07	0.960	0.960	0.960	0.960	0.960	0
2023-02-06	0.940	0.960	0.940	0.960	0.960	164,000
2023-02-03	0.940	0.940	0.940	0.940	0.940	10,000
2023-02-02	0.960	0.960	0.960	0.960	0.960	0
2023-02-01	0.940	0.940	0.940	0.940	0.940	18,000
2023-01-31	0.950	0.970	0.940	0.970	0.970	162,000
2023-01-30	0.950	0.960	0.950	0.960	0.960	36,000
2023-01-27	0.950	0.950	0.940	0.950	0.950	38,000
2023-01-26	0.950	1.000	0.920	0.940	0.940	236,000
2023-01-20	0.950	0.970	0.950	0.960	0.960	96,000
2023-01-19	0.970	0.970	0.920	0.950	0.950	142,000
2023-01-18	0.940	0.980	0.920	0.970	0.970	168,000
2023-01-17	0.900	0.900	0.900	0.900	0.900	0
2023-01-16	0.930	0.940	0.890	0.900	0.900	174,000
2023-01-13	1.000	1.040	0.940	0.950	0.950	366,000
2023-01-12	0.840	1.200	0.840	1.000	1.000	59,468,480
2023-01-11	0.870	0.870	0.810	0.810	0.810	154,000
2023-01-10	0.870	0.870	0.870	0.870	0.870	0
2023-01-09	0.930	0.930	0.900	0.900	0.900	20,000
2023-01-06	0.840	0.870	0.840	0.870	0.870	42,000
2023-01-05	0.860	0.860	0.860	0.860	0.860	2,000
2023-01-04	0.840	0.870	0.830	0.860	0.860	170,000
2023-01-03	0.860	0.870	0.810	0.860	0.860	282,000
2022-12-30	0.830	0.830	0.830	0.830	0.830	0
2022-12-29	0.830	0.830	0.830	0.830	0.830	0
2022-12-28	0.830	0.830	0.820	0.830	0.830	24,000
2022-12-23	0.820	0.820	0.820	0.820	0.820	78,000
2022-12-22	0.830	0.830	0.830	0.830	0.830	0
2022-12-21	0.820	0.820	0.820	0.820	0.820	0
2022-12-20	0.830	0.830	0.820	0.820	0.820	122,000
2022-12-19	0.850	0.850	0.820	0.840	0.840	56,000
2022-12-16	0.880	0.880	0.850	0.880	0.880	46,000
2022-12-15	0.810	0.900	0.810	0.880	0.880	1,120,000
2022-12-14	0.830	0.830	0.830	0.830	0.830	0
2022-12-13	0.870	0.870	0.810	0.830	0.830	1,606,000
2022-12-12	0.870	0.900	0.840	0.860	0.860	198,000
2022-12-09	0.830	0.900	0.820	0.900	0.900	250,000
2022-12-08	0.820	0.850	0.810	0.850	0.850	476,000
2022-12-07	0.860	0.880	0.810	0.820	0.820	862,000
2022-12-06	0.850	0.900	0.840	0.840	0.840	226,000
2022-12-05	0.790	0.830	0.790	0.810	0.810	120,000
2022-12-02	0.710	0.790	0.710	0.790	0.790	166,000
2022-12-01	0.770	0.800	0.770	0.790	0.790	380,000
2022-11-30	0.790	0.790	0.750	0.790	0.790	160,000
2022-11-29	0.760	0.770	0.760	0.770	0.770	26,000
2022-11-28	0.760	0.790	0.760	0.790	0.790	324,000
2022-11-25	0.740	0.740	0.740	0.740	0.740	1,002,000
2022-11-24	0.740	0.750	0.730	0.740	0.740	854,000
2022-11-23	0.710	0.760	0.710	0.760	0.760	784,000

← NewerPage 16 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.