China Electronics Corporation Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-12	1.100	1.110	1.060	1.080	0.978	974,250
2024-08-09	1.080	1.100	1.060	1.100	0.996	1,698,000
2024-08-08	1.050	1.080	1.050	1.050	0.951	680,000
2024-08-07	1.040	1.080	1.030	1.080	0.978	1,024,000
2024-08-06	1.030	1.060	1.020	1.040	0.942	1,478,000
2024-08-05	1.090	1.100	1.030	1.030	0.933	3,374,000
2024-08-02	1.100	1.110	1.080	1.100	0.996	602,000
2024-08-01	1.140	1.150	1.110	1.120	1.014	1,272,000
2024-07-31	1.070	1.130	1.070	1.130	1.023	1,412,250
2024-07-30	1.080	1.090	1.060	1.070	0.969	874,000
2024-07-29	1.060	1.090	1.060	1.060	0.960	924,000
2024-07-26	1.090	1.090	1.060	1.060	0.960	880,000
2024-07-25	1.080	1.100	1.070	1.070	0.969	1,521,750
2024-07-24	1.120	1.140	1.080	1.090	0.987	1,200,000
2024-07-23	1.140	1.140	1.110	1.120	1.014	734,000
2024-07-22	1.150	1.150	1.110	1.140	1.033	358,000
2024-07-19	1.160	1.160	1.110	1.150	1.042	5,100,000
2024-07-18	1.180	1.180	1.150	1.160	1.051	626,000
2024-07-17	1.190	1.200	1.170	1.180	1.069	1,118,250
2024-07-16	1.190	1.220	1.180	1.190	1.078	1,202,000
2024-07-15	1.220	1.230	1.170	1.190	1.078	1,156,000
2024-07-12	1.290	1.320	1.290	1.300	1.082	1,494,000
2024-07-11	1.280	1.320	1.280	1.290	1.074	840,000
2024-07-10	1.290	1.300	1.280	1.280	1.066	294,000
2024-07-09	1.270	1.300	1.270	1.290	1.074	1,176,000
2024-07-08	1.280	1.290	1.270	1.270	1.057	716,000
2024-07-05	1.280	1.300	1.260	1.280	1.066	1,252,000
2024-07-04	1.290	1.300	1.280	1.280	1.066	1,156,000
2024-07-03	1.260	1.300	1.260	1.290	1.074	842,000
2024-07-02	1.260	1.280	1.260	1.260	1.049	788,000
2024-06-28	1.250	1.280	1.250	1.260	1.049	1,714,000
2024-06-27	1.260	1.270	1.240	1.250	1.041	1,028,000
2024-06-26	1.230	1.270	1.210	1.260	1.049	2,274,000
2024-06-25	1.250	1.270	1.230	1.230	1.024	2,290,000
2024-06-24	1.330	1.350	1.230	1.250	1.041	14,226,000
2024-06-21	1.370	1.370	1.330	1.340	1.116	2,638,000
2024-06-20	1.360	1.390	1.350	1.370	1.141	1,934,000
2024-06-19	1.350	1.390	1.340	1.380	1.149	2,518,000
2024-06-18	1.360	1.370	1.340	1.350	1.124	968,000
2024-06-17	1.370	1.380	1.340	1.340	1.116	1,613,000
2024-06-14	1.350	1.370	1.340	1.370	1.141	1,574,000
2024-06-13	1.370	1.370	1.340	1.360	1.132	1,206,000
2024-06-12	1.380	1.380	1.330	1.340	1.116	1,280,000
2024-06-11	1.350	1.370	1.330	1.370	1.141	2,042,000
2024-06-07	1.380	1.400	1.340	1.360	1.132	1,912,500
2024-06-06	1.350	1.420	1.350	1.380	1.149	5,850,000
2024-06-05	1.380	1.380	1.340	1.340	1.116	1,104,000
2024-06-04	1.350	1.380	1.350	1.350	1.124	1,300,000
2024-06-03	1.340	1.400	1.340	1.370	1.141	2,140,000
2024-05-31	1.370	1.400	1.330	1.340	1.116	3,454,000
2024-05-30	1.340	1.410	1.340	1.360	1.132	4,666,000
2024-05-29	1.370	1.370	1.320	1.340	1.116	2,846,000
2024-05-28	1.380	1.440	1.350	1.370	1.141	7,822,000
2024-05-27	1.300	1.370	1.300	1.360	1.132	2,630,000
2024-05-24	1.320	1.340	1.310	1.310	1.091	1,866,500
2024-05-23	1.340	1.370	1.320	1.330	1.107	2,942,000
2024-05-22	1.330	1.380	1.330	1.360	1.132	2,018,000
2024-05-21	1.380	1.390	1.330	1.360	1.132	4,414,000
2024-05-20	1.380	1.410	1.380	1.390	1.157	1,968,000
2024-05-17	1.410	1.430	1.400	1.400	1.166	2,046,000

← NewerPage 10 of 21 · 1,228 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.