China Apex Group Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-03	2.210	2.450	2.210	2.450	2.450	390,000
2021-12-02	2.360	2.380	2.210	2.210	2.210	768,000
2021-12-01	2.360	2.360	2.350	2.350	2.350	1,010,000
2021-11-30	2.400	2.400	2.400	2.400	2.400	300,000
2021-11-29	2.410	2.410	2.410	2.410	2.410	0
2021-11-26	2.410	2.410	2.410	2.410	2.410	22,000
2021-11-25	2.420	2.440	2.420	2.440	2.440	30,000
2021-11-24	2.420	2.430	2.420	2.420	2.420	102,000
2021-11-23	2.400	2.420	2.350	2.420	2.420	908,000
2021-11-22	2.400	2.400	2.400	2.400	2.400	16,000
2021-11-19	2.380	2.380	2.380	2.380	2.380	0
2021-11-18	2.420	2.420	2.350	2.400	2.400	592,000
2021-11-17	2.360	2.400	2.330	2.380	2.380	1,330,000
2021-11-16	2.350	2.350	2.350	2.350	2.350	150,000
2021-11-15	2.440	2.450	2.400	2.400	2.400	70,000
2021-11-12	2.370	2.380	2.370	2.380	2.380	178,000
2021-11-11	2.380	2.380	2.380	2.380	2.380	0
2021-11-10	2.290	2.300	2.290	2.300	2.300	1,322,000
2021-11-09	2.280	2.300	2.270	2.290	2.290	56,000
2021-11-08	2.300	2.300	2.300	2.300	2.300	24,000
2021-11-05	2.320	2.320	2.320	2.320	2.320	0
2021-11-04	2.320	2.320	2.320	2.320	2.320	200,000
2021-11-03	2.320	2.320	2.320	2.320	2.320	0
2021-11-02	2.290	2.330	2.270	2.320	2.320	1,090,000
2021-11-01	2.270	2.310	2.260	2.300	2.300	1,024,000
2021-10-29	2.260	2.320	2.230	2.300	2.300	438,000
2021-10-28	2.300	2.310	2.270	2.310	2.310	42,000
2021-10-27	2.270	2.320	2.260	2.310	2.310	1,212,000
2021-10-26	2.300	2.320	2.300	2.320	2.320	238,000
2021-10-25	2.260	2.310	2.260	2.310	2.310	204,000

← NewerPage 21 of 21 · 1,230 trading days

Stock splits

No stock splits on record.

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.