China Apex Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2024-11-07 | 1.230 | 1.240 | 1.230 | 1.240 | 1.240 | 6,000 |
| 2024-11-06 | 1.230 | 1.240 | 1.230 | 1.240 | 1.240 | 10,000 |
| 2024-11-05 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 0 |
| 2024-11-04 | 1.240 | 1.240 | 1.230 | 1.240 | 1.240 | 732,000 |
| 2024-11-01 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 0 |
| 2024-10-31 | 1.240 | 1.240 | 1.230 | 1.230 | 1.230 | 240,000 |
| 2024-10-30 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 14,000 |
| 2024-10-29 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 0 |
| 2024-10-28 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 0 |
| 2024-10-25 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 0 |
| 2024-10-24 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 0 |
| 2024-10-23 | 1.400 | 1.400 | 1.330 | 1.380 | 1.380 | 22,000 |
| 2024-10-22 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 0 |
| 2024-10-21 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 0 |
| 2024-10-18 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 10,000 |
| 2024-10-17 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 0 |
| 2024-10-16 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 0 |
| 2024-10-15 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 0 |
| 2024-10-14 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 0 |
| 2024-10-10 | 1.380 | 1.480 | 1.370 | 1.440 | 1.440 | 63,000 |
| 2024-10-09 | 1.380 | 1.440 | 1.360 | 1.440 | 1.440 | 58,000 |
| 2024-10-08 | 1.420 | 1.420 | 1.400 | 1.400 | 1.400 | 68,000 |
| 2024-10-07 | 1.500 | 1.550 | 1.370 | 1.550 | 1.550 | 214,000 |
| 2024-10-04 | 1.470 | 1.500 | 1.470 | 1.500 | 1.500 | 6,000 |
| 2024-10-03 | 1.520 | 1.550 | 1.450 | 1.470 | 1.470 | 96,000 |
| 2024-10-02 | 1.460 | 1.520 | 1.380 | 1.520 | 1.520 | 550,000 |
| 2024-09-30 | 1.500 | 1.500 | 1.380 | 1.500 | 1.500 | 130,000 |
| 2024-09-27 | 1.520 | 1.520 | 1.500 | 1.500 | 1.500 | 50,000 |
| 2024-09-26 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 770,000 |
| 2024-09-25 | 1.480 | 1.530 | 1.480 | 1.520 | 1.520 | 6,000 |
| 2024-09-24 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 10,000 |
| 2024-09-23 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 0 |
| 2024-09-20 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 80,000 |
| 2024-09-19 | 1.480 | 1.480 | 1.400 | 1.480 | 1.480 | 18,000 |
| 2024-09-17 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 30,000 |
| 2024-09-16 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 0 |
| 2024-09-13 | 1.520 | 1.540 | 1.520 | 1.530 | 1.530 | 100,000 |
| 2024-09-12 | 1.570 | 1.570 | 1.540 | 1.560 | 1.560 | 92,000 |
| 2024-09-11 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 20,000 |
| 2024-09-10 | 1.600 | 1.630 | 1.600 | 1.600 | 1.600 | 26,000 |
| 2024-09-09 | 1.630 | 1.630 | 1.600 | 1.600 | 1.600 | 60,000 |
| 2024-09-05 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 12,000 |
| 2024-09-04 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | 0 |
| 2024-09-03 | 1.720 | 1.740 | 1.650 | 1.740 | 1.740 | 22,000 |
| 2024-09-02 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | 0 |
| 2024-08-30 | 1.770 | 1.770 | 1.740 | 1.740 | 1.740 | 84,000 |
| 2024-08-29 | 1.750 | 1.770 | 1.720 | 1.770 | 1.770 | 188,000 |
| 2024-08-28 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 0 |
| 2024-08-27 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 0 |
| 2024-08-26 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 0 |
| 2024-08-23 | 1.700 | 1.700 | 1.690 | 1.700 | 1.700 | 42,000 |
| 2024-08-22 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 10,000 |
| 2024-08-21 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 0 |
| 2024-08-20 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 0 |
| 2024-08-19 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 0 |
| 2024-08-16 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 0 |
| 2024-08-15 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 0 |
| 2024-08-14 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 20,000 |
| 2024-08-13 | 1.700 | 1.750 | 1.700 | 1.730 | 1.730 | 44,000 |
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.