China Electronics Corporation Holdings Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	0.680	0.690	0.670	0.680	0.680	1,182,000
2026-10-22	0.705	0.705	0.680	0.685	0.685	912,000
2026-10-21	0.720	0.725	0.705	0.710	0.710	318,000
2026-10-20	0.715	0.720	0.705	0.715	0.715	398,000
2026-10-16	0.720	0.730	0.710	0.715	0.715	279,500
2026-10-15	0.745	0.745	0.685	0.710	0.710	2,566,720
2026-10-14	0.760	0.770	0.750	0.760	0.760	238,000
2026-10-13	0.765	0.780	0.750	0.755	0.755	780,000
2026-10-12	0.780	0.780	0.770	0.770	0.770	84,000
2026-10-09	0.775	0.780	0.770	0.780	0.780	396,000
2026-10-08	0.780	0.785	0.770	0.770	0.770	762,000
2026-10-07	0.780	0.795	0.775	0.785	0.785	644,000
2026-10-06	0.800	0.800	0.780	0.785	0.785	170,000
2026-10-05	0.780	0.800	0.780	0.785	0.785	316,000
2026-10-02	0.800	0.800	0.785	0.790	0.790	174,000
2026-09-30	0.790	0.800	0.790	0.800	0.800	384,000
2026-09-29	0.800	0.800	0.780	0.790	0.790	258,000
2026-09-28	0.790	0.790	0.780	0.785	0.785	644,000
2026-09-25	0.790	0.795	0.770	0.790	0.790	486,000
2026-09-24	0.800	0.800	0.790	0.790	0.790	186,000
2026-09-23	0.800	0.810	0.795	0.805	0.805	196,100
2026-09-22	0.790	0.830	0.790	0.805	0.805	156,000
2026-09-21	0.790	0.790	0.780	0.790	0.790	176,000
2026-09-18	0.800	0.815	0.780	0.780	0.780	1,358,000
2026-09-17	0.810	0.810	0.785	0.800	0.800	166,000
2026-09-16	0.805	0.805	0.785	0.800	0.800	298,000
2026-09-15	0.810	0.815	0.795	0.800	0.800	460,000
2026-09-14	0.790	0.815	0.790	0.790	0.790	622,000
2026-09-11	0.800	0.820	0.800	0.810	0.810	384,000
2026-09-10	0.805	0.830	0.805	0.830	0.830	318,000
2026-09-09	0.780	0.825	0.780	0.825	0.825	638,000
2026-09-08	0.805	0.805	0.780	0.780	0.780	4,098,000
2026-09-07	0.820	0.820	0.795	0.810	0.810	2,758,000
2026-09-04	0.855	0.855	0.805	0.820	0.820	2,434,000
2026-09-03	0.830	0.850	0.810	0.840	0.840	856,000
2026-09-02	0.860	0.860	0.825	0.830	0.830	858,000
2026-09-01	0.875	0.875	0.850	0.850	0.850	1,378,000
2026-08-31	0.890	0.890	0.870	0.875	0.875	492,000
2026-08-28	0.895	0.900	0.880	0.895	0.895	1,056,000
2026-08-27	0.905	0.915	0.895	0.895	0.895	996,000
2026-08-26	0.900	0.910	0.890	0.905	0.905	558,000
2026-08-25	0.900	0.900	0.890	0.890	0.890	162,000
2026-08-24	0.905	0.910	0.890	0.890	0.890	492,000
2026-08-21	0.890	0.910	0.890	0.910	0.910	604,000
2026-08-20	0.905	0.920	0.890	0.890	0.890	1,466,000
2026-08-19	0.915	0.915	0.895	0.905	0.905	1,040,000
2026-08-18	0.945	0.945	0.920	0.930	0.930	966,000
2026-08-17	0.930	0.960	0.930	0.945	0.945	890,000
2026-08-14	0.920	0.930	0.915	0.925	0.925	222,000
2026-08-13	0.925	0.925	0.915	0.920	0.920	750,000
2026-08-12	0.920	0.925	0.915	0.920	0.920	622,000
2026-08-11	0.950	0.950	0.920	0.920	0.920	680,000
2026-08-10	0.935	0.950	0.920	0.950	0.950	766,000
2026-08-07	0.935	0.940	0.920	0.935	0.935	502,000
2026-08-06	0.945	0.945	0.920	0.930	0.930	446,000
2026-08-05	0.935	0.945	0.930	0.945	0.945	618,000
2026-08-04	0.910	0.940	0.910	0.935	0.935	796,000
2026-08-03	0.910	0.910	0.900	0.905	0.905	636,000
2026-07-31	0.900	0.920	0.900	0.910	0.910	934,000
2026-07-30	0.910	0.910	0.900	0.900	0.900	1,052,000

Page 1 of 2 · 64 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-13	0.0360 HKD
2025-07-14	0.0900 HKD
2024-07-15	0.1050 HKD
2023-07-10	0.0800 HKD
2022-07-11	0.0190 HKD
2020-07-13	0.0230 HKD
2019-07-08	0.0200 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.