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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 13, 2025	0.3	0.3	0.3	0.32	0.29	2.7M
August 12, 2025	0.3	0.3	0.3	0.34	0.28	6.27M
August 11, 2025	0.29	0.31	0.31	0.31	0.28	1.4M
August 08, 2025	0.35	0.3	0.3	0.35	0.29	7.64M
August 07, 2025	0.24	0.37	0.37	0.39	0.24	25.76M
August 06, 2025	0.23	0.23	0.23	0.25	0.22	644,000
August 05, 2025	0.23	0.23	0.23	0.23	0.22	500,000
August 04, 2025	0.23	0.23	0.23	0.24	0.22	928,000
August 01, 2025	0.25	0.23	0.23	0.25	0.23	2.21M
July 31, 2025	0.26	0.24	0.24	0.27	0.24	3.52M
July 30, 2025	0.27	0.28	0.28	0.3	0.26	1.19M
July 29, 2025	0.29	0.28	0.28	0.29	0.27	1.15M
July 28, 2025	0.3	0.28	0.28	0.31	0.27	3.19M
July 25, 2025	0.33	0.31	0.31	0.35	0.3	4.76M
July 24, 2025	0.3	0.33	0.33	0.38	0.3	11.98M
July 23, 2025	0.45	0.3	0.3	0.46	0.3	37.3M
July 22, 2025	0.13	0.46	0.46	0.56	0.13	145.17M
July 21, 2025	0.12	0.13	0.13	0.14	0.12	872,000
July 18, 2025	0.12	0.12	0.12	0.12	0.12	82,000
July 17, 2025	0.12	0.12	0.12	0.12	0.12	212,000
July 16, 2025	0.12	0.12	0.12	0.12	0.12	262,000
July 15, 2025	0.12	0.12	0.12	0.12	0.11	20,000
July 14, 2025	0.12	0.12	0.12	0.12	0.11	360,000
July 11, 2025	0.11	0.12	0.12	0.12	0.11	86,000
July 10, 2025	0.12	0.12	0.12	0.12	0.12	26,000
July 09, 2025	0.12	0.12	0.12	0.12	0.12	0
July 08, 2025	0.12	0.12	0.12	0.12	0.12	12,000

CEC International Holdings Limited (0759.HK) HKSE