China Apex Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 1.610 | 1.610 | 1.600 | 1.600 | 1.600 | 52,000 |
| 2025-10-30 | 1.540 | 1.600 | 1.540 | 1.600 | 1.600 | 78,000 |
| 2025-10-28 | 1.550 | 1.560 | 1.550 | 1.550 | 1.550 | 32,000 |
| 2025-10-27 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 172,000 |
| 2025-10-24 | 1.490 | 1.500 | 1.430 | 1.430 | 1.430 | 172,000 |
| 2025-10-23 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2025-10-22 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2025-10-21 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2025-10-20 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 10,000 |
| 2025-10-17 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 0 |
| 2025-10-16 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 0 |
| 2025-10-15 | 1.370 | 1.430 | 1.370 | 1.430 | 1.430 | 38,000 |
| 2025-10-14 | 1.360 | 1.430 | 1.350 | 1.350 | 1.350 | 22,000 |
| 2025-10-13 | 1.420 | 1.430 | 1.420 | 1.430 | 1.430 | 102,000 |
| 2025-10-10 | 1.360 | 1.430 | 1.360 | 1.430 | 1.430 | 30,000 |
| 2025-10-09 | 1.360 | 1.400 | 1.340 | 1.400 | 1.400 | 110,000 |
| 2025-10-08 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 24,000 |
| 2025-10-06 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2025-10-03 | 1.360 | 1.400 | 1.330 | 1.400 | 1.400 | 16,000 |
| 2025-10-02 | 1.340 | 1.340 | 1.330 | 1.330 | 1.330 | 144,000 |
| 2025-09-30 | 1.400 | 1.400 | 1.330 | 1.390 | 1.390 | 92,000 |
| 2025-09-29 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 0 |
| 2025-09-26 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 0 |
| 2025-09-25 | 1.370 | 1.410 | 1.340 | 1.390 | 1.390 | 46,000 |
| 2025-09-24 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 12,000 |
| 2025-09-23 | 1.400 | 1.400 | 1.370 | 1.370 | 1.370 | 56,000 |
| 2025-09-22 | 1.360 | 1.400 | 1.330 | 1.390 | 1.390 | 118,000 |
| 2025-09-19 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 0 |
| 2025-09-18 | 1.370 | 1.370 | 1.330 | 1.360 | 1.360 | 114,000 |
| 2025-09-17 | 1.380 | 1.380 | 1.350 | 1.350 | 1.350 | 10,000 |
| 2025-09-16 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 0 |
| 2025-09-15 | 1.360 | 1.360 | 1.350 | 1.350 | 1.350 | 16,000 |
| 2025-09-12 | 1.390 | 1.400 | 1.390 | 1.400 | 1.400 | 102,000 |
| 2025-09-11 | 1.400 | 1.400 | 1.360 | 1.390 | 1.390 | 52,000 |
| 2025-09-10 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2025-09-09 | 1.400 | 1.430 | 1.400 | 1.400 | 1.400 | 50,000 |
| 2025-09-08 | 1.400 | 1.420 | 1.400 | 1.400 | 1.400 | 100,000 |
| 2025-09-05 | 1.350 | 1.420 | 1.350 | 1.400 | 1.400 | 142,000 |
| 2025-09-04 | 1.330 | 1.400 | 1.330 | 1.400 | 1.400 | 108,000 |
| 2025-09-03 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 30,000 |
| 2025-09-02 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 40,000 |
| 2025-09-01 | 1.400 | 1.400 | 1.350 | 1.350 | 1.350 | 106,000 |
| 2025-08-29 | 1.430 | 1.430 | 1.400 | 1.400 | 1.400 | 8,000 |
| 2025-08-28 | 1.380 | 1.430 | 1.380 | 1.430 | 1.430 | 58,000 |
| 2025-08-27 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 0 |
| 2025-08-26 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 0 |
| 2025-08-25 | 1.380 | 1.410 | 1.340 | 1.340 | 1.340 | 94,000 |
| 2025-08-22 | 1.420 | 1.430 | 1.410 | 1.410 | 1.410 | 30,000 |
| 2025-08-21 | 1.360 | 1.360 | 1.210 | 1.260 | 1.260 | 66,000 |
| 2025-08-20 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 0 |
| 2025-08-19 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 22,000 |
| 2025-08-18 | 1.390 | 1.390 | 1.380 | 1.380 | 1.380 | 82,000 |
| 2025-08-15 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 20,000 |
| 2025-08-14 | 1.420 | 1.430 | 1.420 | 1.430 | 1.430 | 50,000 |
| 2025-08-13 | 1.390 | 1.390 | 1.360 | 1.370 | 1.370 | 86,000 |
| 2025-08-12 | 1.410 | 1.420 | 1.410 | 1.420 | 1.420 | 42,000 |
| 2025-08-11 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 34,000 |
| 2025-08-08 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 0 |
| 2025-08-07 | 1.380 | 1.420 | 1.380 | 1.420 | 1.420 | 16,000 |
| 2025-08-06 | 1.410 | 1.410 | 1.400 | 1.410 | 1.410 | 24,000 |
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.