Core Economy Investment Group Limited (0339.HK)

HKSE - HKSE Delayed price. Currency in HKD

Add to watchlist

0.260

0.000

(0.00%)

At close: 03:05PM HKT

Time period:

02 May 2023 - 02 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in HKDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Apr 2024	0.260	0.260	0.260	0.260	0.260	-
29 Apr 2024	0.260	0.260	0.260	0.260	0.260	-
26 Apr 2024	0.260	0.260	0.260	0.260	0.260	-
25 Apr 2024	0.260	0.260	0.260	0.260	0.260	20,000
24 Apr 2024	0.260	0.260	0.260	0.260	0.260	50,000
23 Apr 2024	0.260	0.260	0.260	0.260	0.260	-
22 Apr 2024	0.270	0.270	0.260	0.260	0.260	60,000
19 Apr 2024	0.295	0.295	0.240	0.240	0.240	1,480,000
18 Apr 2024	0.260	0.260	0.260	0.260	0.260	-
17 Apr 2024	0.270	0.270	0.270	0.270	0.270	-
16 Apr 2024	0.270	0.270	0.270	0.270	0.270	-
15 Apr 2024	0.240	0.241	0.240	0.240	0.240	40,000
12 Apr 2024	0.240	0.240	0.240	0.240	0.240	-
11 Apr 2024	0.240	0.240	0.240	0.240	0.240	-
10 Apr 2024	0.250	0.250	0.250	0.250	0.250	50,000
09 Apr 2024	0.250	0.250	0.250	0.250	0.250	-
08 Apr 2024	0.255	0.260	0.250	0.250	0.250	180,000
05 Apr 2024	0.290	0.290	0.290	0.290	0.290	120,000
03 Apr 2024	0.249	0.249	0.249	0.249	0.249	10,000
02 Apr 2024	0.300	0.300	0.265	0.265	0.265	920,000
28 Mar 2024	0.290	0.290	0.290	0.290	0.290	-
27 Mar 2024	0.290	0.290	0.290	0.290	0.290	-
26 Mar 2024	0.290	0.290	0.290	0.290	0.290	-
25 Mar 2024	0.290	0.290	0.290	0.290	0.290	-
22 Mar 2024	0.295	0.305	0.295	0.300	0.300	180,000
21 Mar 2024	0.285	0.285	0.285	0.285	0.285	10,000
20 Mar 2024	0.239	0.239	0.239	0.239	0.239	-
19 Mar 2024	0.238	0.238	0.237	0.238	0.238	260,000
18 Mar 2024	0.260	0.260	0.233	0.237	0.237	120,000
15 Mar 2024	0.260	0.260	0.260	0.260	0.260	-
14 Mar 2024	0.300	0.300	0.250	0.260	0.260	200,000
13 Mar 2024	0.310	0.315	0.305	0.305	0.305	280,000
12 Mar 2024	0.300	0.300	0.280	0.285	0.285	180,000
11 Mar 2024	0.310	0.310	0.310	0.310	0.310	-
08 Mar 2024	0.265	0.270	0.265	0.270	0.270	540,000
07 Mar 2024	0.275	0.275	0.275	0.275	0.275	-
06 Mar 2024	0.275	0.275	0.275	0.275	0.275	-
05 Mar 2024	0.285	0.285	0.275	0.275	0.275	110,000
04 Mar 2024	0.290	0.290	0.285	0.285	0.285	90,000
01 Mar 2024	0.315	0.315	0.290	0.290	0.290	70,000
29 Feb 2024	0.320	0.320	0.320	0.320	0.320	-
28 Feb 2024	0.320	0.320	0.320	0.320	0.320	-
27 Feb 2024	0.320	0.320	0.320	0.320	0.320	20,000
26 Feb 2024	0.320	0.320	0.320	0.320	0.320	-
23 Feb 2024	0.315	0.315	0.315	0.320	0.320	20,000
22 Feb 2024	0.335	0.335	0.335	0.335	0.335	-
21 Feb 2024	0.380	0.380	0.335	0.335	0.335	50,000
20 Feb 2024	0.355	0.355	0.355	0.355	0.355	-
19 Feb 2024	0.365	0.365	0.365	0.365	0.365	-
16 Feb 2024	0.355	0.380	0.345	0.370	0.370	70,000
15 Feb 2024	0.350	0.350	0.350	0.350	0.350	-
14 Feb 2024	0.400	0.400	0.280	0.345	0.345	390,000
09 Feb 2024	0.400	0.400	0.400	0.400	0.400	-
08 Feb 2024	0.320	0.320	0.275	0.320	0.320	100,000
07 Feb 2024	0.320	0.320	0.320	0.320	0.320	10,000
06 Feb 2024	0.345	0.345	0.345	0.345	0.345	-
05 Feb 2024	0.335	0.375	0.335	0.370	0.370	150,000
02 Feb 2024	0.355	0.355	0.355	0.355	0.355	-
01 Feb 2024	0.380	0.390	0.320	0.355	0.355	750,000
31 Jan 2024	0.350	0.350	0.330	0.330	0.330	20,000
30 Jan 2024	0.370	0.370	0.370	0.370	0.370	-
29 Jan 2024	0.390	0.395	0.390	0.385	0.385	550,000
26 Jan 2024	0.345	0.390	0.345	0.375	0.375	550,000
25 Jan 2024	0.350	0.350	0.350	0.350	0.350	-
24 Jan 2024	0.355	0.400	0.350	0.365	0.365	1,490,000
23 Jan 2024	0.370	0.390	0.350	0.345	0.345	530,000
22 Jan 2024	0.250	0.250	0.245	0.250	0.250	50,000
19 Jan 2024	0.270	0.270	0.270	0.270	0.270	20,000
18 Jan 2024	0.290	0.290	0.285	0.290	0.290	70,000
17 Jan 2024	0.295	0.295	0.250	0.285	0.285	100,000
16 Jan 2024	0.335	0.335	0.305	0.305	0.305	30,000
15 Jan 2024	0.365	0.365	0.365	0.365	0.365	-
12 Jan 2024	0.385	0.385	0.365	0.365	0.365	20,000
11 Jan 2024	0.360	0.395	0.355	0.390	0.390	4,420,000
10 Jan 2024	0.350	0.415	0.350	0.370	0.370	2,270,000
09 Jan 2024	0.385	0.385	0.385	0.385	0.385	-
08 Jan 2024	0.395	0.395	0.395	0.395	0.395	80,000
05 Jan 2024	0.390	0.390	0.390	0.390	0.390	-
04 Jan 2024	0.390	0.390	0.390	0.390	0.390	50,000
03 Jan 2024	0.380	0.380	0.380	0.380	0.380	-
02 Jan 2024	0.380	0.380	0.380	0.380	0.380	-
29 Dec 2023	0.380	0.390	0.370	0.380	0.380	370,000
28 Dec 2023	0.400	0.430	0.400	0.425	0.425	280,000
27 Dec 2023	0.365	0.420	0.385	0.410	0.410	820,000
22 Dec 2023	0.325	0.365	0.325	0.365	0.365	250,000
21 Dec 2023	0.305	0.305	0.305	0.305	0.305	-
20 Dec 2023	0.244	0.300	0.241	0.290	0.290	160,000
19 Dec 2023	0.270	0.290	0.265	0.290	0.290	9,000,000
18 Dec 2023	0.270	0.270	0.270	0.270	0.270	-
15 Dec 2023	0.270	0.270	0.270	0.270	0.270	120,000
14 Dec 2023	0.270	0.270	0.270	0.270	0.270	60,000
13 Dec 2023	0.270	0.270	0.270	0.270	0.270	-
12 Dec 2023	0.275	0.275	0.275	0.275	0.275	-
11 Dec 2023	0.275	0.275	0.275	0.275	0.275	-
08 Dec 2023	0.270	0.275	0.270	0.275	0.275	110,000
07 Dec 2023	0.270	0.270	0.270	0.270	0.270	70,000
06 Dec 2023	0.270	0.270	0.270	0.270	0.270	-
05 Dec 2023	0.275	0.275	0.275	0.275	0.275	-
04 Dec 2023	0.285	0.290	0.270	0.290	0.290	120,000
01 Dec 2023	0.280	0.280	0.250	0.255	0.255	730,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,831.90-100.10(-1.26%)

AUD/USD0.6493+0.0013(+0.21%)

ASX 2007,569.90-94.20(-1.23%)

OIL79.13-2.80(-3.42%)

GOLD2,316.90+14.00(+0.61%)

Bitcoin AUD87,608.02-5,730.96(-6.14%)

Core Economy Investment Group Limited (0339.HK)

ALL ORDS
7,831.90
-100.10(-1.26%)

AUD/USD
0.6493
+0.0013(+0.21%)

ASX 200
7,569.90
-94.20(-1.23%)

OIL
79.13
-2.80(-3.42%)

GOLD
2,316.90
+14.00(+0.61%)

Bitcoin AUD
87,608.02
-5,730.96(-6.14%)