China Apex Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	1.400	1.430	1.100	1.410	1.410	1,404,000
2022-03-01	1.440	1.440	1.400	1.400	1.400	40,000
2022-02-28	1.370	1.500	1.370	1.500	1.500	28,000
2022-02-25	1.380	1.560	1.110	1.490	1.490	434,000
2022-02-24	1.450	1.500	1.400	1.460	1.460	146,000
2022-02-23	1.760	1.760	1.370	1.480	1.480	1,558,000
2022-02-22	1.920	1.920	1.800	1.880	1.880	30,000
2022-02-21	2.290	2.290	2.290	2.290	2.290	0
2022-02-18	2.290	2.290	2.290	2.290	2.290	2,000
2022-02-17	2.050	2.050	2.050	2.050	2.050	0
2022-02-16	2.180	2.180	2.050	2.050	2.050	304,000
2022-02-15	2.200	2.200	2.200	2.200	2.200	0
2022-02-14	2.200	2.200	2.200	2.200	2.200	0
2022-02-11	2.200	2.200	2.200	2.200	2.200	0
2022-02-10	2.200	2.200	2.200	2.200	2.200	0
2022-02-09	2.290	2.290	2.200	2.200	2.200	14,000
2022-02-08	2.250	2.250	2.210	2.210	2.210	56,000
2022-02-07	2.280	2.280	2.280	2.280	2.280	0
2022-02-04	2.280	2.280	2.280	2.280	2.280	0
2022-01-31	2.280	2.280	2.280	2.280	2.280	0
2022-01-28	2.280	2.280	2.280	2.280	2.280	0
2022-01-27	1.710	2.290	1.630	2.280	2.280	198,000
2022-01-26	1.900	1.930	1.790	1.800	1.800	744,000
2022-01-25	1.790	2.200	1.790	2.100	2.100	160,000
2022-01-24	1.730	1.860	1.670	1.760	1.760	442,000
2022-01-21	1.750	1.850	1.650	1.730	1.730	1,448,000
2022-01-20	1.980	1.990	1.800	1.920	1.920	450,000
2022-01-19	1.840	1.840	1.840	1.840	1.840	0
2022-01-18	1.880	1.880	1.880	1.880	1.880	0
2022-01-17	1.940	1.940	1.940	1.940	1.940	0
2022-01-14	1.930	2.000	1.920	1.940	1.940	2,616,000
2022-01-13	1.930	1.940	1.930	1.930	1.930	1,000,000
2022-01-12	1.940	1.940	1.940	1.940	1.940	0
2022-01-11	1.940	1.980	1.920	1.940	1.940	732,000
2022-01-10	1.770	1.940	1.770	1.860	1.860	1,152,000
2022-01-07	2.000	2.080	1.600	2.000	2.000	832,000
2022-01-06	2.310	2.320	2.000	2.180	2.180	338,000
2022-01-05	2.320	2.500	2.260	2.420	2.420	212,000
2022-01-04	2.230	2.300	2.230	2.230	2.230	534,000
2022-01-03	2.300	2.450	2.270	2.350	2.350	902,000
2021-12-31	2.300	2.400	2.300	2.300	2.300	12,000
2021-12-30	2.270	2.410	2.270	2.410	2.410	34,000
2021-12-29	2.300	2.300	2.270	2.270	2.270	108,000
2021-12-28	2.270	2.270	2.270	2.270	2.270	0
2021-12-24	2.250	2.270	2.250	2.270	2.270	136,000
2021-12-23	2.270	2.390	2.230	2.280	2.280	1,538,000
2021-12-22	2.300	2.340	2.300	2.300	2.300	604,000
2021-12-21	2.300	2.300	2.280	2.300	2.300	1,066,000
2021-12-20	2.250	2.320	2.230	2.300	2.300	598,000
2021-12-17	2.330	2.350	2.330	2.350	2.350	434,000
2021-12-16	2.290	2.320	2.280	2.320	2.320	1,582,000
2021-12-15	2.270	2.330	2.250	2.290	2.290	1,118,000
2021-12-14	2.220	2.280	2.190	2.270	2.270	1,254,000
2021-12-13	2.350	2.360	2.260	2.260	2.260	2,158,000
2021-12-10	2.290	2.400	2.200	2.380	2.380	4,020,000
2021-12-09	2.390	2.390	2.390	2.390	2.390	0
2021-12-08	2.340	2.410	2.240	2.410	2.410	2,004,000
2021-12-07	2.410	2.410	2.400	2.400	2.400	18,000
2021-12-06	2.430	2.430	2.430	2.430	2.430	0
2021-12-03	2.210	2.450	2.210	2.450	2.450	390,000

← NewerPage 20 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.