CEC International Holdings Limited (HKG:0759)
Hong Kong · Delayed Price · Currency is HKD 0.2150
-0.0030 (-1.38%)
Mar 27, 2026, 3:56 PM HKT
HKG:0759 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Mar 30, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -1.38% | - |
| Mar 27, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 2.35% | 26,000 |
| Mar 26, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.47% | 78,000 |
| Mar 25, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.47% | - |
| Mar 24, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Mar 23, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -0.47% | 108,000 |
| Mar 20, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 0.94% | 174,000 |
| Mar 19, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.47% | 114,000 |
| Mar 18, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Mar 17, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Mar 16, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | - | 34,000 |
| Mar 13, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 0.48% | 18,000 |
| Mar 12, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 1.45% | 14,000 |
| Mar 11, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | - | 34,000 |
| Mar 10, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | -0.48% | 46,000 |
| Mar 9, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Mar 6, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -0.95% | 380,000 |
| Mar 5, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 1.94% | 22,000 |
| Mar 4, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -1.90% | 72,000 |
| Mar 3, 2026 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | -2.33% | 18,000 |
| Mar 2, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Feb 27, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -1.83% | 62,000 |
| Feb 26, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.90% | 98,000 |
| Feb 25, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 342,000 |
| Feb 24, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -1.78% | 220,000 |
| Feb 23, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | - | 288,000 |
| Feb 20, 2026 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | 1.81% | 14,000 |
| Feb 16, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -3.91% | 52,000 |
| Feb 13, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 36,000 |
| Feb 12, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Feb 11, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 28,000 |
| Feb 10, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 5.50% | 60,000 |
| Feb 9, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -1.36% | 62,000 |
| Feb 6, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -4.33% | 102,000 |
| Feb 5, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 50,000 |
| Feb 4, 2026 | 0.22 | 0.24 | 0.22 | 0.23 | 0.23 | 6.45% | 216,000 |
| Feb 3, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -3.56% | 4,000 |
| Feb 2, 2026 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | 2.27% | 86,000 |
| Jan 30, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | - | 42,000 |
| Jan 29, 2026 | 0.21 | 0.23 | 0.21 | 0.22 | 0.22 | -3.93% | 284,000 |
| Jan 28, 2026 | 0.22 | 0.23 | 0.21 | 0.23 | 0.23 | 2.23% | 1,088,000 |
| Jan 27, 2026 | 0.21 | 0.23 | 0.21 | 0.22 | 0.22 | 5.66% | 50,000 |
| Jan 26, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.75% | 84,000 |
| Jan 23, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.46% | 8,000 |
| Jan 22, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | - | 58,000 |
| Jan 21, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | -1.36% | 10,000 |
| Jan 20, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 150,000 |
| Jan 19, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | -2.65% | 82,000 |
| Jan 16, 2026 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | -0.44% | 114,000 |