CEC International Holdings Limited - 0759.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	0.26	0.26	0.26	0.26	0.26	22,000
November 06, 2025	0.26	0.26	0.26	0.26	0.25	210,000
November 05, 2025	0.26	0.26	0.26	0.26	0.25	432,000
November 04, 2025	0.26	0.26	0.26	0.26	0.26	66,000
November 03, 2025	0.25	0.26	0.26	0.26	0.25	124,000
October 31, 2025	0.27	0.26	0.26	0.27	0.26	288,000
October 30, 2025	0.26	0.26	0.26	0.27	0.26	54,000
October 28, 2025	0.27	0.27	0.27	0.27	0.27	320,000
October 27, 2025	0.27	0.27	0.27	0.27	0.27	204,000
October 26, 2025	0.27	0.27	0.27	0.27	0.27	0
October 24, 2025	0.26	0.27	0.27	0.27	0.26	174,000
October 23, 2025	0.26	0.27	0.27	0.27	0.26	174,000
October 22, 2025	0.26	0.27	0.27	0.27	0.26	144,000
October 21, 2025	0.28	0.27	0.27	0.28	0.27	274,000
October 20, 2025	0.26	0.27	0.27	0.27	0.26	266,000
October 17, 2025	0.26	0.26	0.26	0.26	0.26	468,000
October 16, 2025	0.26	0.27	0.27	0.27	0.26	232,000
October 15, 2025	0.26	0.27	0.27	0.27	0.26	284,000
October 14, 2025	0.26	0.26	0.26	0.27	0.26	438,000
October 13, 2025	0.26	0.27	0.27	0.27	0.26	298,000
October 10, 2025	0.27	0.27	0.27	0.28	0.26	1.17M
October 09, 2025	0.26	0.28	0.28	0.28	0.26	1.54M
October 08, 2025	0.26	0.26	0.26	0.27	0.26	864,000
October 06, 2025	0.25	0.26	0.26	0.26	0.25	348,000
October 03, 2025	0.25	0.25	0.25	0.25	0.25	44,000
October 02, 2025	0.25	0.25	0.25	0.26	0.25	390,000
September 30, 2025	0.24	0.25	0.25	0.26	0.24	974,000
September 29, 2025	0.25	0.25	0.25	0.28	0.25	1.18M
September 26, 2025	0.28	0.26	0.26	0.28	0.25	1.85M
September 25, 2025	0.28	0.28	0.28	0.28	0.26	1.59M
September 24, 2025	0.28	0.28	0.28	0.29	0.28	70,000
September 23, 2025	0.28	0.29	0.29	0.29	0.28	236,000
September 22, 2025	0.29	0.29	0.29	0.3	0.28	240,000
September 19, 2025	0.29	0.29	0.29	0.29	0.28	922,000
September 18, 2025	0.3	0.29	0.29	0.3	0.28	1.28M
September 17, 2025	0.3	0.29	0.29	0.3	0.29	1.13M
September 16, 2025	0.3	0.3	0.3	0.31	0.28	920,000
September 15, 2025	0.3	0.31	0.31	0.31	0.3	930,000
September 12, 2025	0.31	0.3	0.3	0.32	0.29	1.91M
September 11, 2025	0.26	0.32	0.32	0.34	0.26	3.59M
September 10, 2025	0.29	0.28	0.28	0.29	0.28	1.31M
September 09, 2025	0.28	0.28	0.28	0.29	0.28	518,000
September 08, 2025	0.29	0.3	0.3	0.3	0.28	340,000
September 05, 2025	0.28	0.29	0.29	0.3	0.28	170,000
September 04, 2025	0.3	0.28	0.28	0.3	0.28	108,000
September 03, 2025	0.3	0.3	0.3	0.3	0.28	336,000
September 02, 2025	0.31	0.3	0.3	0.31	0.3	306,000
September 01, 2025	0.3	0.31	0.31	0.32	0.29	234,000
August 29, 2025	0.3	0.3	0.3	0.3	0.28	1.73M
August 28, 2025	0.32	0.3	0.3	0.32	0.29	2.71M
August 27, 2025	0.35	0.31	0.31	0.35	0.3	2M
August 26, 2025	0.33	0.34	0.34	0.36	0.33	1M
August 25, 2025	0.36	0.34	0.34	0.36	0.34	1.17M
August 22, 2025	0.37	0.36	0.36	0.37	0.36	1.01M
August 21, 2025	0.37	0.36	0.36	0.37	0.36	1.83M
August 20, 2025	0.34	0.39	0.39	0.39	0.34	3.85M
August 19, 2025	0.34	0.34	0.34	0.37	0.33	2.85M
August 18, 2025	0.37	0.35	0.35	0.38	0.33	4M
August 15, 2025	0.32	0.37	0.37	0.41	0.3	19.41M
August 14, 2025	0.31	0.31	0.31	0.32	0.3	1.22M

CEC International Holdings Limited (0759.HK) HKSE