China Electronics Corporation Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 1.440 | 1.440 | 1.380 | 1.410 | 1.174 | 3,480,000 |
| 2024-05-14 | 1.450 | 1.460 | 1.400 | 1.420 | 1.182 | 3,042,000 |
| 2024-05-13 | 1.410 | 1.440 | 1.400 | 1.430 | 1.191 | 2,854,000 |
| 2024-05-10 | 1.420 | 1.440 | 1.390 | 1.400 | 1.166 | 3,610,000 |
| 2024-05-09 | 1.370 | 1.420 | 1.370 | 1.410 | 1.174 | 2,748,000 |
| 2024-05-08 | 1.410 | 1.410 | 1.360 | 1.370 | 1.141 | 1,570,250 |
| 2024-05-07 | 1.390 | 1.430 | 1.390 | 1.410 | 1.174 | 3,491,000 |
| 2024-05-06 | 1.410 | 1.420 | 1.360 | 1.390 | 1.157 | 2,964,000 |
| 2024-05-03 | 1.320 | 1.430 | 1.290 | 1.410 | 1.174 | 9,728,000 |
| 2024-05-02 | 1.300 | 1.330 | 1.240 | 1.320 | 1.099 | 6,554,000 |
| 2024-04-30 | 1.330 | 1.350 | 1.310 | 1.310 | 1.091 | 1,324,000 |
| 2024-04-29 | 1.350 | 1.370 | 1.320 | 1.340 | 1.116 | 2,930,000 |
| 2024-04-26 | 1.290 | 1.350 | 1.290 | 1.350 | 1.124 | 2,840,000 |
| 2024-04-25 | 1.290 | 1.330 | 1.290 | 1.300 | 1.082 | 1,420,000 |
| 2024-04-24 | 1.280 | 1.330 | 1.220 | 1.300 | 1.082 | 2,276,000 |
| 2024-04-23 | 1.290 | 1.320 | 1.260 | 1.290 | 1.074 | 2,196,000 |
| 2024-04-22 | 1.260 | 1.300 | 1.250 | 1.300 | 1.082 | 2,376,000 |
| 2024-04-19 | 1.280 | 1.280 | 1.250 | 1.260 | 1.049 | 2,350,000 |
| 2024-04-18 | 1.300 | 1.330 | 1.280 | 1.280 | 1.066 | 3,090,000 |
| 2024-04-17 | 1.280 | 1.330 | 1.280 | 1.310 | 1.091 | 2,314,000 |
| 2024-04-16 | 1.300 | 1.320 | 1.280 | 1.290 | 1.074 | 2,250,000 |
| 2024-04-15 | 1.300 | 1.350 | 1.290 | 1.300 | 1.082 | 3,572,000 |
| 2024-04-12 | 1.320 | 1.350 | 1.300 | 1.330 | 1.107 | 2,412,000 |
| 2024-04-11 | 1.350 | 1.350 | 1.320 | 1.320 | 1.099 | 2,358,000 |
| 2024-04-10 | 1.380 | 1.380 | 1.350 | 1.350 | 1.124 | 2,992,000 |
| 2024-04-09 | 1.340 | 1.390 | 1.340 | 1.380 | 1.149 | 2,868,000 |
| 2024-04-08 | 1.340 | 1.350 | 1.290 | 1.340 | 1.116 | 5,684,000 |
| 2024-04-05 | 1.410 | 1.430 | 1.320 | 1.320 | 1.099 | 7,988,000 |
| 2024-04-03 | 1.390 | 1.440 | 1.390 | 1.420 | 1.182 | 5,068,000 |
| 2024-04-02 | 1.420 | 1.440 | 1.310 | 1.410 | 1.174 | 31,046,000 |
| 2024-03-28 | 1.690 | 1.690 | 1.630 | 1.640 | 1.365 | 4,372,000 |
| 2024-03-27 | 1.670 | 1.730 | 1.630 | 1.690 | 1.407 | 3,062,000 |
| 2024-03-26 | 1.710 | 1.720 | 1.610 | 1.670 | 1.390 | 6,319,000 |
| 2024-03-25 | 1.790 | 1.790 | 1.700 | 1.710 | 1.424 | 4,768,000 |
| 2024-03-22 | 1.830 | 1.830 | 1.690 | 1.770 | 1.474 | 2,984,000 |
| 2024-03-21 | 1.790 | 1.880 | 1.790 | 1.830 | 1.524 | 5,911,000 |
| 2024-03-20 | 1.720 | 1.800 | 1.720 | 1.790 | 1.490 | 2,952,000 |
| 2024-03-19 | 1.780 | 1.790 | 1.670 | 1.720 | 1.432 | 5,964,000 |
| 2024-03-18 | 1.780 | 1.820 | 1.750 | 1.790 | 1.490 | 2,052,000 |
| 2024-03-15 | 1.760 | 1.780 | 1.710 | 1.780 | 1.482 | 3,696,000 |
| 2024-03-14 | 1.830 | 1.830 | 1.740 | 1.760 | 1.465 | 3,530,000 |
| 2024-03-13 | 1.800 | 1.820 | 1.750 | 1.780 | 1.482 | 3,714,000 |
| 2024-03-12 | 1.790 | 1.830 | 1.760 | 1.790 | 1.490 | 8,005,750 |
| 2024-03-11 | 1.620 | 1.840 | 1.570 | 1.790 | 1.490 | 23,022,000 |
| 2024-03-08 | 1.540 | 1.630 | 1.540 | 1.620 | 1.349 | 6,318,000 |
| 2024-03-07 | 1.620 | 1.660 | 1.540 | 1.540 | 1.282 | 6,998,000 |
| 2024-03-06 | 1.560 | 1.600 | 1.560 | 1.590 | 1.324 | 2,680,500 |
| 2024-03-05 | 1.640 | 1.640 | 1.550 | 1.560 | 1.299 | 4,498,000 |
| 2024-03-04 | 1.610 | 1.650 | 1.580 | 1.630 | 1.357 | 8,422,000 |
| 2024-03-01 | 1.580 | 1.610 | 1.530 | 1.600 | 1.332 | 6,534,000 |
| 2024-02-29 | 1.490 | 1.600 | 1.490 | 1.580 | 1.315 | 11,748,000 |
| 2024-02-28 | 1.540 | 1.560 | 1.490 | 1.490 | 1.240 | 5,510,000 |
| 2024-02-27 | 1.410 | 1.570 | 1.410 | 1.540 | 1.282 | 13,321,300 |
| 2024-02-26 | 1.440 | 1.450 | 1.400 | 1.410 | 1.174 | 5,039,000 |
| 2024-02-23 | 1.400 | 1.470 | 1.400 | 1.440 | 1.199 | 5,750,000 |
| 2024-02-22 | 1.400 | 1.410 | 1.380 | 1.390 | 1.157 | 1,627,500 |
| 2024-02-21 | 1.380 | 1.410 | 1.380 | 1.400 | 1.166 | 1,732,000 |
| 2024-02-20 | 1.380 | 1.390 | 1.360 | 1.380 | 1.149 | 1,084,000 |
| 2024-02-19 | 1.380 | 1.420 | 1.370 | 1.390 | 1.157 | 2,086,000 |
| 2024-02-16 | 1.320 | 1.390 | 1.310 | 1.380 | 1.149 | 3,794,000 |
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.