China Electronics Corporation Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	1.290	1.340	1.280	1.320	1.099	1,278,000
2024-02-14	1.260	1.300	1.230	1.290	1.074	1,140,000
2024-02-09	1.260	1.290	1.260	1.270	1.057	840,000
2024-02-08	1.260	1.290	1.250	1.270	1.057	608,000
2024-02-07	1.260	1.270	1.230	1.240	1.032	910,000
2024-02-06	1.230	1.270	1.210	1.250	1.041	1,686,000
2024-02-05	1.210	1.230	1.180	1.230	1.024	1,564,000
2024-02-02	1.260	1.260	1.210	1.220	1.016	978,000
2024-02-01	1.210	1.270	1.200	1.230	1.024	1,252,000
2024-01-31	1.290	1.300	1.220	1.230	1.024	2,638,000
2024-01-30	1.320	1.330	1.280	1.290	1.074	1,748,000
2024-01-29	1.320	1.350	1.320	1.340	1.116	1,516,000
2024-01-26	1.330	1.350	1.300	1.320	1.099	1,984,000
2024-01-25	1.270	1.340	1.240	1.320	1.099	3,432,000
2024-01-24	1.240	1.260	1.220	1.260	1.049	1,600,000
2024-01-23	1.170	1.260	1.170	1.230	1.024	1,572,000
2024-01-22	1.230	1.230	1.170	1.200	0.999	3,078,000
2024-01-19	1.280	1.280	1.240	1.240	1.032	588,000
2024-01-18	1.240	1.280	1.200	1.280	1.066	2,030,000
2024-01-17	1.270	1.280	1.220	1.250	1.041	2,920,000
2024-01-16	1.300	1.310	1.280	1.290	1.074	1,288,000
2024-01-15	1.320	1.320	1.300	1.310	1.091	1,168,000
2024-01-12	1.310	1.330	1.300	1.320	1.099	616,000
2024-01-11	1.340	1.340	1.310	1.320	1.099	658,000
2024-01-10	1.300	1.340	1.280	1.330	1.107	2,830,000
2024-01-09	1.270	1.310	1.260	1.300	1.082	1,724,000
2024-01-08	1.290	1.290	1.230	1.240	1.032	3,000,000
2024-01-05	1.340	1.350	1.280	1.290	1.074	1,855,250
2024-01-04	1.300	1.350	1.300	1.330	1.107	1,614,000
2024-01-03	1.310	1.340	1.310	1.310	1.091	974,000
2024-01-02	1.350	1.370	1.310	1.320	1.099	1,458,000
2023-12-29	1.350	1.360	1.320	1.350	1.124	872,000
2023-12-28	1.350	1.360	1.340	1.340	1.116	912,000
2023-12-27	1.290	1.340	1.280	1.340	1.116	1,788,000
2023-12-22	1.290	1.310	1.280	1.290	1.074	1,894,000
2023-12-21	1.300	1.310	1.280	1.280	1.066	2,032,000
2023-12-20	1.290	1.310	1.280	1.300	1.082	4,166,000
2023-12-19	1.300	1.300	1.270	1.300	1.082	1,400,000
2023-12-18	1.330	1.340	1.280	1.310	1.091	1,554,000
2023-12-15	1.320	1.330	1.290	1.310	1.091	2,939,000
2023-12-14	1.310	1.320	1.270	1.300	1.082	2,110,000
2023-12-13	1.310	1.320	1.270	1.280	1.066	2,294,000
2023-12-12	1.330	1.350	1.320	1.330	1.107	1,214,000
2023-12-11	1.320	1.340	1.270	1.330	1.107	2,840,000
2023-12-08	1.340	1.340	1.320	1.320	1.099	1,606,000
2023-12-07	1.370	1.370	1.310	1.330	1.107	2,068,000
2023-12-06	1.350	1.380	1.330	1.370	1.141	2,224,000
2023-12-05	1.380	1.400	1.300	1.330	1.107	4,820,000
2023-12-04	1.420	1.420	1.390	1.400	1.166	2,654,000
2023-12-01	1.450	1.450	1.420	1.440	1.199	1,654,000
2023-11-30	1.470	1.480	1.440	1.440	1.199	764,000
2023-11-29	1.520	1.520	1.450	1.460	1.216	1,568,000
2023-11-28	1.530	1.530	1.490	1.510	1.257	904,000
2023-11-27	1.510	1.540	1.490	1.530	1.274	1,146,000
2023-11-24	1.500	1.530	1.480	1.500	1.249	1,650,000
2023-11-23	1.500	1.510	1.470	1.500	1.249	1,630,000
2023-11-22	1.550	1.550	1.480	1.500	1.249	2,172,000
2023-11-21	1.580	1.590	1.530	1.540	1.282	1,980,000
2023-11-20	1.560	1.570	1.510	1.560	1.299	1,514,000
2023-11-17	1.530	1.570	1.500	1.560	1.299	2,892,000

← NewerPage 12 of 21 · 1,233 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.