CEC International Holdings Limited (HKG:0759)
Hong Kong · Delayed Price · Currency is HKD 0.3050
-0.0050 (-1.61%)
Aug 28, 2025, 9:43 AM HKT
HKG:0759 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 0.35 | 0.35 | 0.30 | 0.31 | 0.31 | -7.46% | 2,004,000 |
| Aug 26, 2025 | 0.33 | 0.36 | 0.33 | 0.34 | 0.34 | -1.47% | 1,000,000 |
| Aug 25, 2025 | 0.36 | 0.36 | 0.34 | 0.34 | 0.34 | -4.23% | 1,170,000 |
| Aug 22, 2025 | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | - | 1,014,000 |
| Aug 21, 2025 | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | -7.79% | 1,830,000 |
| Aug 20, 2025 | 0.34 | 0.39 | 0.34 | 0.39 | 0.39 | 13.24% | 3,848,000 |
| Aug 19, 2025 | 0.34 | 0.37 | 0.33 | 0.34 | 0.34 | -1.45% | 2,854,000 |
| Aug 18, 2025 | 0.37 | 0.38 | 0.33 | 0.35 | 0.35 | -6.76% | 3,998,000 |
| Aug 15, 2025 | 0.32 | 0.41 | 0.30 | 0.37 | 0.37 | 19.35% | 19,406,000 |
| Aug 14, 2025 | 0.31 | 0.32 | 0.30 | 0.31 | 0.31 | 3.33% | 1,224,000 |
| Aug 13, 2025 | 0.30 | 0.32 | 0.29 | 0.30 | 0.30 | - | 2,702,000 |
| Aug 12, 2025 | 0.30 | 0.34 | 0.29 | 0.30 | 0.30 | -1.64% | 6,268,000 |
| Aug 11, 2025 | 0.29 | 0.31 | 0.28 | 0.31 | 0.31 | 3.39% | 1,396,000 |
| Aug 8, 2025 | 0.35 | 0.35 | 0.29 | 0.30 | 0.30 | -19.18% | 7,640,000 |
| Aug 7, 2025 | 0.24 | 0.39 | 0.24 | 0.37 | 0.37 | 58.01% | 25,755,800 |
| Aug 6, 2025 | 0.23 | 0.25 | 0.22 | 0.23 | 0.23 | 1.76% | 644,000 |
| Aug 5, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -2.99% | 510,000 |
| Aug 4, 2025 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | 1.30% | 928,000 |
| Aug 1, 2025 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -3.75% | 2,212,000 |
| Jul 31, 2025 | 0.26 | 0.27 | 0.24 | 0.24 | 0.24 | -14.29% | 3,518,000 |
| Jul 30, 2025 | 0.27 | 0.30 | 0.26 | 0.28 | 0.28 | - | 1,186,000 |
| Jul 29, 2025 | 0.29 | 0.29 | 0.27 | 0.28 | 0.28 | - | 1,148,000 |
| Jul 28, 2025 | 0.30 | 0.31 | 0.27 | 0.28 | 0.28 | -9.68% | 3,194,000 |
| Jul 25, 2025 | 0.33 | 0.35 | 0.30 | 0.31 | 0.31 | -6.06% | 4,758,000 |
| Jul 24, 2025 | 0.30 | 0.38 | 0.30 | 0.33 | 0.33 | 10.00% | 11,984,000 |
| Jul 23, 2025 | 0.45 | 0.46 | 0.30 | 0.30 | 0.30 | -34.78% | 37,302,000 |
| Jul 22, 2025 | 0.13 | 0.56 | 0.13 | 0.46 | 0.46 | 259.38% | 145,170,200 |
| Jul 21, 2025 | 0.12 | 0.14 | 0.12 | 0.13 | 0.13 | 6.67% | 872,000 |
| Jul 18, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.69% | 82,000 |
| Jul 17, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.67% | 212,000 |
| Jul 16, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.69% | 262,000 |
| Jul 15, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 20,000 |
| Jul 14, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -1.67% | 360,000 |
| Jul 11, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 2.56% | 86,000 |
| Jul 10, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 26,000 |
| Jul 9, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Jul 8, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -3.31% | 12,000 |
| Jul 7, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.42% | 50,000 |
| Jul 4, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 3.33% | 14,000 |
| Jul 3, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 6,000 |
| Jul 2, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 70,000 |
| Jun 30, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 10,000 |
| Jun 27, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Jun 26, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | -3.36% | 246,000 |
| Jun 25, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.03% | 316,000 |
| Jun 24, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Jun 23, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Jun 20, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -3.13% | 4,000 |
| Jun 19, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | - |
| Jun 18, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.78% | - |