China Apex Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 0 |
| 2026-01-27 | 1.390 | 1.490 | 1.380 | 1.480 | 1.480 | 14,000 |
| 2026-01-26 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 4,000 |
| 2026-01-23 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 10,000 |
| 2026-01-22 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 10,000 |
| 2026-01-21 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 10,000 |
| 2026-01-20 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 10,000 |
| 2026-01-19 | 1.490 | 1.670 | 1.320 | 1.490 | 1.490 | 10,000 |
| 2026-01-16 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 2,000 |
| 2026-01-15 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 0 |
| 2026-01-14 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 0 |
| 2026-01-13 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 2,000 |
| 2026-01-12 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 0 |
| 2026-01-09 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 0 |
| 2026-01-08 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 0 |
| 2026-01-07 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 0 |
| 2026-01-06 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 0 |
| 2026-01-05 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 0 |
| 2026-01-02 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 0 |
| 2025-12-31 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 0 |
| 2025-12-30 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 0 |
| 2025-12-29 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 18,000 |
| 2025-12-24 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 0 |
| 2025-12-23 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 0 |
| 2025-12-22 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 0 |
| 2025-12-19 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 0 |
| 2025-12-18 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 0 |
| 2025-12-17 | 1.410 | 1.490 | 1.410 | 1.490 | 1.490 | 62,000 |
| 2025-12-16 | 1.680 | 1.680 | 1.640 | 1.640 | 1.640 | 10,000 |
| 2025-12-15 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 0 |
| 2025-12-12 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 0 |
| 2025-12-11 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 0 |
| 2025-12-10 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 0 |
| 2025-12-09 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 0 |
| 2025-12-08 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 0 |
| 2025-12-05 | 1.520 | 1.590 | 1.510 | 1.590 | 1.590 | 42,000 |
| 2025-12-04 | 1.600 | 1.600 | 1.520 | 1.590 | 1.590 | 22,000 |
| 2025-12-03 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 12,000 |
| 2025-12-02 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 12,000 |
| 2025-12-01 | 1.780 | 1.780 | 1.660 | 1.660 | 1.660 | 52,000 |
| 2025-11-28 | 1.780 | 1.800 | 1.780 | 1.780 | 1.780 | 114,000 |
| 2025-11-27 | 1.780 | 1.780 | 1.780 | 1.780 | 1.780 | 38,000 |
| 2025-11-26 | 1.770 | 1.770 | 1.760 | 1.770 | 1.770 | 22,000 |
| 2025-11-25 | 1.770 | 1.800 | 1.660 | 1.700 | 1.700 | 108,000 |
| 2025-11-24 | 1.880 | 1.880 | 1.760 | 1.800 | 1.800 | 128,000 |
| 2025-11-21 | 1.890 | 1.890 | 1.880 | 1.880 | 1.880 | 2,000 |
| 2025-11-20 | 1.800 | 1.850 | 1.770 | 1.850 | 1.850 | 14,000 |
| 2025-11-19 | 1.850 | 1.850 | 1.800 | 1.800 | 1.800 | 96,000 |
| 2025-11-18 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 10,000 |
| 2025-11-17 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 2,000 |
| 2025-11-14 | 1.750 | 1.790 | 1.750 | 1.790 | 1.790 | 76,000 |
| 2025-11-13 | 1.750 | 1.750 | 1.740 | 1.750 | 1.750 | 16,000 |
| 2025-11-12 | 1.730 | 1.750 | 1.730 | 1.750 | 1.750 | 78,000 |
| 2025-11-11 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 0 |
| 2025-11-10 | 1.610 | 1.620 | 1.600 | 1.620 | 1.620 | 128,000 |
| 2025-11-07 | 1.620 | 1.620 | 1.600 | 1.610 | 1.610 | 10,000 |
| 2025-11-06 | 1.560 | 1.660 | 1.560 | 1.660 | 1.660 | 50,000 |
| 2025-11-05 | 1.600 | 1.700 | 1.570 | 1.570 | 1.570 | 68,000 |
| 2025-11-04 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 50,000 |
| 2025-11-03 | 1.650 | 1.650 | 1.550 | 1.550 | 1.550 | 6,000 |
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.