China Apex Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	0.720	0.750	0.700	0.750	0.750	1,062,000
2022-11-21	0.760	0.760	0.760	0.760	0.760	0
2022-11-18	0.760	0.760	0.760	0.760	0.760	1,206,000
2022-11-17	0.760	0.800	0.750	0.760	0.760	1,242,000
2022-11-16	0.760	0.760	0.760	0.760	0.760	14,000
2022-11-15	0.710	0.760	0.700	0.760	0.760	644,000
2022-11-14	0.760	0.760	0.680	0.700	0.700	866,000
2022-11-11	0.700	0.700	0.690	0.690	0.690	670,000
2022-11-10	0.690	0.700	0.680	0.700	0.700	626,000
2022-11-09	0.700	0.750	0.700	0.730	0.730	842,000
2022-11-08	0.710	0.710	0.650	0.680	0.680	8,000
2022-11-07	0.700	0.710	0.690	0.710	0.710	826,000
2022-11-04	0.700	0.730	0.700	0.700	0.700	1,206,000
2022-11-03	0.700	0.700	0.700	0.700	0.700	8,000
2022-11-02	0.660	0.740	0.660	0.690	0.690	906,000
2022-11-01	0.700	0.700	0.700	0.700	0.700	0
2022-10-31	0.610	0.650	0.610	0.640	0.640	1,050,000
2022-10-28	0.670	0.690	0.630	0.640	0.640	1,578,000
2022-10-27	0.640	0.690	0.630	0.660	0.660	1,060,000
2022-10-26	0.680	0.690	0.640	0.640	0.640	436,000
2022-10-25	0.640	0.640	0.640	0.640	0.640	714,000
2022-10-24	0.700	0.700	0.630	0.630	0.630	716,000
2022-10-21	0.690	0.750	0.640	0.680	0.680	898,000
2022-10-20	0.700	0.750	0.610	0.660	0.660	624,000
2022-10-19	0.680	0.680	0.610	0.650	0.650	780,000
2022-10-18	0.710	0.710	0.680	0.690	0.690	510,000
2022-10-17	0.680	0.720	0.580	0.710	0.710	1,034,000
2022-10-14	0.720	0.720	0.620	0.630	0.630	1,024,000
2022-10-13	0.690	0.690	0.690	0.690	0.690	324,000
2022-10-12	0.620	0.700	0.620	0.700	0.700	474,000
2022-10-11	0.690	0.710	0.690	0.700	0.700	506,000
2022-10-10	0.770	0.770	0.680	0.710	0.710	764,000
2022-10-07	0.800	0.800	0.760	0.760	0.760	458,000
2022-10-06	0.770	0.780	0.760	0.770	0.770	514,000
2022-10-05	0.760	0.800	0.750	0.800	0.800	588,000
2022-10-03	0.760	0.760	0.760	0.760	0.760	14,000
2022-09-30	0.770	0.780	0.750	0.750	0.750	114,000
2022-09-29	0.770	0.770	0.760	0.770	0.770	197,000
2022-09-28	0.780	0.850	0.770	0.780	0.780	284,000
2022-09-27	0.780	0.800	0.760	0.800	0.800	68,000
2022-09-26	0.810	0.810	0.810	0.810	0.810	0
2022-09-23	0.810	0.810	0.810	0.810	0.810	14,000
2022-09-22	0.800	0.810	0.780	0.780	0.780	44,000
2022-09-21	0.820	0.820	0.820	0.820	0.820	0
2022-09-20	0.830	0.840	0.790	0.820	0.820	10,000
2022-09-19	0.770	0.820	0.760	0.790	0.790	924,000
2022-09-16	0.780	0.820	0.780	0.800	0.800	546,000
2022-09-15	0.770	0.780	0.770	0.780	0.780	14,000
2022-09-14	0.790	0.820	0.790	0.820	0.820	136,000
2022-09-13	0.800	0.800	0.790	0.790	0.790	56,000
2022-09-09	0.820	0.840	0.820	0.840	0.840	106,000
2022-09-08	0.820	0.820	0.810	0.820	0.820	144,000
2022-09-07	0.810	0.830	0.810	0.830	0.830	100,000
2022-09-06	0.800	0.800	0.800	0.800	0.800	0
2022-09-05	0.800	0.820	0.790	0.800	0.800	94,000
2022-09-02	0.810	0.810	0.800	0.800	0.800	212,000
2022-09-01	0.820	0.820	0.800	0.810	0.810	348,000
2022-08-31	0.830	0.860	0.830	0.860	0.860	132,000
2022-08-30	0.870	0.870	0.840	0.840	0.840	254,000
2022-08-29	0.830	0.870	0.830	0.870	0.870	256,000

← NewerPage 17 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.