China Apex Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	1.170	1.190	1.150	1.190	1.190	8,000
2022-05-31	1.350	1.350	1.150	1.220	1.220	1,156,000
2022-05-30	1.220	1.350	1.220	1.350	1.350	502,000
2022-05-27	1.370	1.370	1.190	1.190	1.190	1,270,000
2022-05-26	1.210	1.210	1.210	1.210	1.210	2,000
2022-05-25	1.250	1.260	1.160	1.160	1.160	1,756,000
2022-05-24	1.220	1.220	1.120	1.120	1.120	1,500,000
2022-05-23	1.120	1.200	1.120	1.200	1.200	506,000
2022-05-20	1.120	1.120	1.120	1.120	1.120	0
2022-05-19	1.190	1.200	1.000	1.180	1.180	1,180,000
2022-05-18	1.220	1.220	1.220	1.220	1.220	16,000
2022-05-17	1.320	1.330	1.220	1.220	1.220	2,186,000
2022-05-16	1.310	1.310	1.220	1.220	1.220	1,024,000
2022-05-13	1.330	1.330	1.240	1.240	1.240	1,042,000
2022-05-12	1.290	1.390	1.240	1.390	1.390	1,148,000
2022-05-11	1.300	1.320	1.200	1.290	1.290	2,012,000
2022-05-10	1.250	1.250	1.250	1.250	1.250	0
2022-05-06	1.360	1.360	1.360	1.360	1.360	0
2022-05-05	1.360	1.360	1.360	1.360	1.360	0
2022-05-04	1.360	1.360	1.360	1.360	1.360	0
2022-05-03	1.370	1.370	1.370	1.370	1.370	0
2022-04-29	1.370	1.370	1.370	1.370	1.370	100,000
2022-04-28	1.200	1.380	1.200	1.370	1.370	18,000
2022-04-27	1.300	1.300	1.160	1.260	1.260	34,000
2022-04-26	1.420	1.440	1.420	1.420	1.420	566,000
2022-04-25	1.420	1.430	1.420	1.420	1.420	2,000
2022-04-22	1.430	1.430	1.420	1.420	1.420	1,650,000
2022-04-21	1.440	1.440	1.440	1.440	1.440	0
2022-04-20	1.290	1.450	1.290	1.440	1.440	1,224,000
2022-04-19	1.290	1.290	1.290	1.290	1.290	0
2022-04-14	1.190	1.290	1.190	1.290	1.290	98,000
2022-04-13	1.290	1.300	1.290	1.300	1.300	4,000
2022-04-12	1.290	1.290	1.180	1.230	1.230	214,000
2022-04-11	1.250	1.250	1.250	1.250	1.250	0
2022-04-08	1.180	1.280	1.150	1.250	1.250	142,000
2022-04-07	1.180	1.300	1.180	1.300	1.300	56,000
2022-04-06	1.300	1.300	1.300	1.300	1.300	0
2022-04-04	1.300	1.300	1.300	1.300	1.300	0
2022-04-01	1.300	1.300	1.300	1.300	1.300	18,000
2022-03-31	1.250	1.310	1.250	1.310	1.310	102,000
2022-03-30	1.230	1.310	1.230	1.310	1.310	800,000
2022-03-29	1.270	1.320	1.260	1.320	1.320	60,000
2022-03-28	1.320	1.320	1.320	1.320	1.320	0
2022-03-25	1.340	1.340	1.340	1.340	1.340	0
2022-03-24	1.340	1.340	1.340	1.340	1.340	68,000
2022-03-23	1.340	1.340	1.340	1.340	1.340	2,000
2022-03-22	1.230	1.290	1.220	1.280	1.280	852,000
2022-03-21	1.230	1.280	1.230	1.260	1.260	242,000
2022-03-18	1.350	1.350	1.350	1.350	1.350	0
2022-03-17	1.280	1.420	1.280	1.350	1.350	232,000
2022-03-16	1.430	1.430	1.430	1.430	1.430	0
2022-03-15	1.320	1.430	1.320	1.430	1.430	790,000
2022-03-14	1.360	1.360	1.360	1.360	1.360	0
2022-03-11	1.440	1.440	1.320	1.360	1.360	1,430,000
2022-03-10	1.490	1.490	1.460	1.460	1.460	2,000
2022-03-09	1.270	1.320	1.270	1.320	1.320	424,000
2022-03-08	1.240	1.350	1.240	1.350	1.350	600,000
2022-03-07	1.300	1.360	1.220	1.350	1.350	34,000
2022-03-04	1.340	1.440	1.200	1.370	1.370	1,494,000
2022-03-03	1.410	1.410	1.230	1.400	1.400	230,000

← NewerPage 19 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.