CEC International Holdings Limited (HKG:0759)
Hong Kong · Delayed Price · Currency is HKD 0.1880
0.00 (0.00%)
May 28, 2026, 3:51 PM HKT
HKG:0759 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 36,000 |
| May 27, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -6.00% | 162,000 |
| May 26, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.01% | 64,000 |
| May 22, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 12,000 |
| May 21, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -0.50% | 148,000 |
| May 20, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -5.24% | 128,000 |
| May 19, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| May 18, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 2.44% | 290,000 |
| May 15, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | -4.65% | 230,000 |
| May 14, 2026 | 0.21 | 0.22 | 0.20 | 0.22 | 0.22 | 2.38% | 36,000 |
| May 13, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.96% | 126,000 |
| May 12, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -0.95% | 118,000 |
| May 11, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -1.87% | 36,000 |
| May 8, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -0.47% | 12,000 |
| May 7, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -5.70% | 270,000 |
| May 6, 2026 | 0.22 | 0.23 | 0.21 | 0.23 | 0.23 | - | 170,000 |
| May 5, 2026 | 0.22 | 0.23 | 0.21 | 0.23 | 0.23 | 2.70% | 76,000 |
| May 4, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 5.71% | 346,000 |
| Apr 30, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -3.67% | 18,000 |
| Apr 29, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Apr 28, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | - | 54,000 |
| Apr 27, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | - | 150,000 |
| Apr 24, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.46% | 14,000 |
| Apr 23, 2026 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -8.37% | 24,000 |
| Apr 22, 2026 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | 8.14% | 86,000 |
| Apr 21, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -4.74% | 484,000 |
| Apr 20, 2026 | 0.26 | 0.26 | 0.23 | 0.23 | 0.23 | -9.02% | 412,000 |
| Apr 17, 2026 | 0.20 | 0.28 | 0.20 | 0.26 | 0.26 | 25.62% | 1,796,000 |
| Apr 16, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 30,000 |
| Apr 15, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.87% | 6,000 |
| Apr 14, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -0.48% | 52,000 |
| Apr 13, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Apr 10, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Apr 9, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Apr 8, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 2.94% | 84,000 |
| Apr 2, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -5.12% | 112,000 |
| Apr 1, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| 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 |