China Apex Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 64,000 |
| 2026-04-29 | 1.200 | 1.300 | 1.200 | 1.300 | 1.300 | 74,000 |
| 2026-04-28 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 26,000 |
| 2026-04-27 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 204,000 |
| 2026-04-24 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 0 |
| 2026-04-23 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 0 |
| 2026-04-22 | 1.230 | 1.230 | 1.140 | 1.230 | 1.230 | 16,000 |
| 2026-04-21 | 1.200 | 1.300 | 1.200 | 1.300 | 1.300 | 36,000 |
| 2026-04-20 | 1.210 | 1.300 | 1.200 | 1.300 | 1.300 | 46,000 |
| 2026-04-17 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 20,000 |
| 2026-04-16 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 4,000 |
| 2026-04-15 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 4,000 |
| 2026-04-14 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 4,000 |
| 2026-04-13 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 50,000 |
| 2026-04-10 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 54,000 |
| 2026-04-09 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 0 |
| 2026-04-08 | 1.100 | 1.200 | 1.100 | 1.130 | 1.130 | 0 |
| 2026-04-02 | 1.100 | 1.200 | 1.100 | 1.130 | 1.130 | 98,000 |
| 2026-04-01 | 1.100 | 1.200 | 1.100 | 1.130 | 1.130 | 98,000 |
| 2026-03-31 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 2,000 |
| 2026-03-30 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 8,000 |
| 2026-03-27 | 1.160 | 1.160 | 1.140 | 1.140 | 1.140 | 6,000 |
| 2026-03-26 | 1.200 | 1.210 | 1.150 | 1.210 | 1.210 | 32,000 |
| 2026-03-25 | 1.260 | 1.280 | 1.210 | 1.280 | 1.280 | 66,000 |
| 2026-03-24 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 0 |
| 2026-03-23 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 0 |
| 2026-03-20 | 1.260 | 1.280 | 1.210 | 1.280 | 1.280 | 66,000 |
| 2026-03-19 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 2,000 |
| 2026-03-18 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 0 |
| 2026-03-17 | 1.360 | 1.360 | 1.340 | 1.340 | 1.340 | 4,000 |
| 2026-03-16 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 0 |
| 2026-03-13 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 0 |
| 2026-03-12 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 0 |
| 2026-03-11 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 0 |
| 2026-03-10 | 1.300 | 1.450 | 1.300 | 1.360 | 1.360 | 32,000 |
| 2026-03-09 | 1.280 | 1.480 | 1.280 | 1.480 | 1.480 | 6,000 |
| 2026-03-06 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 0 |
| 2026-03-05 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 0 |
| 2026-03-04 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 0 |
| 2026-03-03 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 2,000 |
| 2026-03-02 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 0 |
| 2026-02-27 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 0 |
| 2026-02-26 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 0 |
| 2026-02-25 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 0 |
| 2026-02-24 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 0 |
| 2026-02-23 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 40,000 |
| 2026-02-20 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 0 |
| 2026-02-16 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 0 |
| 2026-02-13 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 0 |
| 2026-02-12 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 0 |
| 2026-02-11 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 0 |
| 2026-02-10 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 0 |
| 2026-02-09 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 0 |
| 2026-02-06 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 0 |
| 2026-02-05 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 0 |
| 2026-02-04 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 0 |
| 2026-02-03 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 0 |
| 2026-02-02 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 0 |
| 2026-01-30 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 0 |
| 2026-01-29 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 4,000 |
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.