0650.HK - IDG Energy Investment Limited

HKSE - HKSE Delayed Price. Currency in HKD
DateOpenHighLowClose*Adj Close**Volume
Feb 21, 20191.0001.0000.9900.9900.99080,000
Feb 20, 20191.0001.0200.9901.0201.020322,000
Feb 19, 20191.0301.0401.0301.0401.04010,000
Feb 18, 20191.0401.0401.0401.0401.0408,000
Feb 15, 20191.0501.0501.0001.0001.00070,000
Feb 14, 20191.0701.0701.0501.0501.05028,000
Feb 13, 20191.0501.0601.0501.0601.060286,000
Feb 12, 20191.0501.0501.0401.0401.04050,000
Feb 11, 20191.0401.0501.0301.0401.040132,000
Feb 08, 20190.9501.0400.9501.0401.04060,000
Feb 04, 20191.0201.0201.0201.0201.0202,000
Feb 01, 20191.0001.0001.0001.0001.00034,000
Jan 31, 20191.0201.0201.0001.0001.00088,000
Jan 30, 20191.0201.0201.0201.0201.020-
Jan 29, 20190.9801.0200.9801.0201.0206,000
Jan 28, 20191.0201.0200.9901.0201.02083,000
Jan 25, 20191.0301.0301.0301.0301.030-
Jan 24, 20191.0001.0301.0301.0301.03012,000
Jan 23, 20191.0301.0300.9601.0001.000440,000
Jan 22, 20191.0001.0301.0001.0201.02080,000
Jan 21, 20191.0001.0001.0001.0001.00030,000
Jan 18, 20190.9701.0000.9701.0001.00056,000
Jan 17, 20191.0201.0201.0201.0201.020-
Jan 16, 20191.0301.0301.0301.0301.030-
Jan 15, 20191.0301.0301.0301.0301.03010,000
Jan 14, 20191.0001.0101.0001.0101.01082,000
Jan 11, 20191.0101.0101.0101.0101.010-
Jan 10, 20190.9901.0200.9201.0101.01096,000
Jan 09, 20191.0301.0301.0201.0201.02066,000
Jan 08, 20191.0101.0301.0101.0301.03044,000
Jan 07, 20191.0001.0201.0001.0101.01034,000
Jan 04, 20191.0001.0101.0001.0101.01084,000
Jan 03, 20191.0001.0000.9801.0001.000108,000
Jan 02, 20191.1101.1100.9801.0101.0101,782,000
Dec 31, 20181.0301.1501.0201.1501.1502,374,000
Dec 28, 20181.0301.0401.0101.0301.030888,000
Dec 27, 20181.0601.0701.0101.0201.0201,912,000
Dec 24, 20181.0401.0701.0201.0701.070706,000
Dec 21, 20181.0801.0901.0201.0801.0801,980,000
Dec 20, 20181.0401.1001.0301.0901.090494,000
Dec 19, 20181.0501.0601.0501.0501.05020,000
Dec 18, 20181.0201.0701.0001.0501.050448,000
Dec 17, 20181.0401.0401.0401.0401.040-
Dec 14, 20181.0801.0801.0201.0201.020724,000
Dec 13, 20181.0501.0801.0501.0801.080228,000
Dec 12, 20181.0501.0701.0201.0301.030644,000
Dec 11, 20181.0201.0501.0201.0401.040110,000
Dec 10, 20181.0201.0501.0101.0401.040330,000
Dec 07, 20181.0501.0701.0201.0701.0701,354,000
Dec 06, 20181.0601.0701.0301.0701.07044,000
Dec 05, 20181.0101.0701.0001.0601.060310,000
Dec 04, 20181.0301.0301.0101.0101.010128,000
Dec 03, 20181.0301.0501.0201.0501.0501,178,000
Nov 30, 20181.0701.0701.0101.0701.0701,068,000
Nov 29, 20181.0401.0801.0201.0701.070790,000
Nov 28, 20181.0801.0801.0501.0501.05050,000
Nov 27, 20181.0401.0701.0401.0701.07056,000
Nov 26, 20181.0401.0401.0301.0301.030172,000
Nov 23, 20181.0601.0901.0201.0401.040530,000
Nov 22, 20181.0601.1201.0401.1101.110682,000
Nov 21, 20181.0601.1201.0401.0501.050668,000
Nov 20, 20181.1201.1201.0601.0601.060198,000
Nov 19, 20181.1101.1401.1101.1201.120382,000
Nov 16, 20181.0701.1201.0701.1201.12036,000
Nov 15, 20181.0601.1001.0601.0901.09048,000
Nov 14, 20181.0601.1001.0501.1001.10070,000
Nov 13, 20181.1101.1101.1001.1001.1004,000
Nov 12, 20181.0701.1201.0701.1201.12056,000
Nov 09, 20181.0701.0801.0701.0701.070114,000
Nov 08, 20181.1201.1201.1201.1201.120-
Nov 07, 20181.0901.1301.0701.1201.120102,000
Nov 06, 20181.1101.1401.1101.1401.14016,000
Nov 05, 20181.1201.1201.1001.1101.11012,000
Nov 02, 20181.1201.1201.1201.1201.120-
Nov 01, 20181.1201.1201.1201.1201.120-
Oct 31, 20181.0601.1201.0401.1201.12094,000
Oct 30, 20181.1001.1501.0501.0901.09070,000
Oct 29, 20181.1001.1001.1001.1001.10010,000
Oct 26, 20181.1101.1101.1101.1101.110-
Oct 25, 20181.0601.1301.0601.1301.130138,000
Oct 24, 20181.0701.0701.0501.0601.060354,000
Oct 23, 20181.1201.1501.0601.1001.100286,000
Oct 22, 20181.1301.1301.1001.1001.100372,000
Oct 19, 20181.1501.1501.1001.1401.14082,000
Oct 18, 20181.1501.1601.1401.1501.15078,000
Oct 16, 20181.0901.1501.0901.1501.15030,000
Oct 15, 20181.2401.2401.0801.1601.160256,000
Oct 12, 20181.1601.1601.1501.1601.16012,000
Oct 11, 20181.1101.1101.1001.1301.13022,000
Oct 10, 20181.1301.1301.1301.1301.130-
Oct 09, 20181.2201.2201.1301.1301.13040,000
Oct 08, 20181.1501.1501.0001.1201.1201,606,000
Oct 05, 20181.1301.1901.1201.1701.170190,000
Oct 04, 20181.1901.1901.1901.1901.190-
Oct 03, 20181.1901.1901.1901.1901.190-
Oct 02, 20181.3001.3001.1801.1901.190414,000
Sep 28, 20181.2601.3001.1801.3001.3002,468,000
Sep 27, 20181.2801.2801.1601.2601.2601,196,000
Sep 26, 20181.1001.3001.1001.3001.3002,012,000
Sep 24, 20181.0801.0801.0801.0801.080-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...