China Apex Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	0.870	0.870	0.820	0.820	0.820	654,000
2022-08-25	0.830	0.850	0.810	0.820	0.820	736,000
2022-08-24	0.810	0.850	0.800	0.810	0.810	150,000
2022-08-23	0.820	0.820	0.790	0.790	0.790	324,000
2022-08-22	0.820	0.820	0.820	0.820	0.820	0
2022-08-19	0.800	0.800	0.800	0.800	0.800	0
2022-08-18	0.810	0.810	0.790	0.790	0.790	536,000
2022-08-17	0.820	0.820	0.800	0.800	0.800	62,000
2022-08-16	0.830	0.830	0.830	0.830	0.830	78,000
2022-08-15	0.840	0.900	0.820	0.840	0.840	292,000
2022-08-12	0.830	0.860	0.830	0.850	0.850	230,000
2022-08-11	0.800	0.860	0.800	0.860	0.860	134,000
2022-08-10	0.800	0.800	0.800	0.800	0.800	96,000
2022-08-09	0.800	0.800	0.800	0.800	0.800	12,000
2022-08-08	0.810	0.810	0.800	0.800	0.800	32,000
2022-08-05	0.810	0.850	0.810	0.820	0.820	282,000
2022-08-04	0.800	0.850	0.790	0.840	0.840	196,000
2022-08-03	0.780	0.810	0.780	0.800	0.800	130,000
2022-08-02	0.780	0.790	0.780	0.790	0.790	502,000
2022-08-01	0.760	0.800	0.760	0.790	0.790	2,868,000
2022-07-29	0.780	0.800	0.780	0.780	0.780	370,000
2022-07-28	0.760	0.780	0.760	0.780	0.780	166,000
2022-07-27	0.750	0.810	0.750	0.750	0.750	538,000
2022-07-26	0.780	0.800	0.750	0.750	0.750	556,000
2022-07-25	0.830	0.830	0.800	0.800	0.800	366,000
2022-07-22	0.850	0.930	0.810	0.820	0.820	2,230,000
2022-07-21	0.890	0.890	0.800	0.810	0.810	350,000
2022-07-20	0.740	0.840	0.740	0.830	0.830	384,000
2022-07-19	0.930	0.930	0.660	0.810	0.810	7,134,000
2022-07-18	0.850	0.930	0.850	0.930	0.930	3,506,000
2022-07-15	0.860	0.900	0.840	0.850	0.850	568,000
2022-07-14	0.920	1.100	0.890	0.900	0.900	2,118,800
2022-07-13	0.730	1.150	0.730	0.900	0.900	5,426,000
2022-07-12	0.640	0.640	0.640	0.640	0.640	0
2022-07-11	0.670	0.700	0.500	0.630	0.630	19,292,000
2022-07-08	0.700	0.700	0.680	0.680	0.680	637,000
2022-07-07	0.700	0.700	0.690	0.700	0.700	118,000
2022-07-06	0.720	0.730	0.700	0.700	0.700	942,000
2022-07-05	0.730	0.730	0.720	0.730	0.730	374,000
2022-07-04	0.740	0.750	0.730	0.730	0.730	382,000
2022-06-30	0.760	0.760	0.740	0.740	0.740	440,000
2022-06-29	0.770	0.780	0.740	0.760	0.760	3,502,000
2022-06-28	0.810	0.960	0.720	0.750	0.750	3,876,000
2022-06-27	0.740	0.750	0.720	0.730	0.730	1,042,000
2022-06-24	0.940	1.020	0.660	0.700	0.700	23,674,000
2022-06-23	0.880	0.920	0.840	0.840	0.840	292,000
2022-06-22	0.930	1.010	0.870	0.930	0.930	240,000
2022-06-21	1.000	1.000	0.870	0.930	0.930	92,000
2022-06-20	1.100	1.100	0.900	0.960	0.960	908,000
2022-06-17	1.150	1.150	1.000	1.050	1.050	358,000
2022-06-16	1.330	1.330	1.110	1.260	1.260	52,000
2022-06-15	1.300	1.300	1.300	1.300	1.300	0
2022-06-14	1.340	1.340	1.240	1.240	1.240	22,000
2022-06-13	1.440	1.440	1.190	1.270	1.270	2,178,000
2022-06-10	1.440	1.440	1.260	1.390	1.390	4,638,000
2022-06-09	1.320	1.380	1.320	1.370	1.370	1,868,000
2022-06-08	1.200	1.320	1.200	1.320	1.320	42,000
2022-06-07	1.160	1.320	1.160	1.320	1.320	38,000
2022-06-06	1.160	1.250	1.160	1.240	1.240	28,000
2022-06-02	1.120	1.190	1.120	1.190	1.190	42,000

← NewerPage 18 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.