China Electronics Corporation Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	1.590	1.590	1.500	1.520	1.265	3,784,000
2023-11-15	1.600	1.620	1.550	1.590	1.324	3,244,000
2023-11-14	1.570	1.630	1.530	1.590	1.324	4,746,000
2023-11-13	1.440	1.570	1.440	1.570	1.307	9,928,000
2023-11-10	1.480	1.480	1.420	1.440	1.199	4,270,000
2023-11-09	1.470	1.500	1.450	1.490	1.240	2,840,000
2023-11-08	1.410	1.510	1.410	1.470	1.224	6,394,250
2023-11-07	1.440	1.450	1.390	1.410	1.174	3,934,000
2023-11-06	1.380	1.450	1.370	1.440	1.199	5,832,000
2023-11-03	1.350	1.390	1.330	1.370	1.141	2,357,000
2023-11-02	1.320	1.410	1.320	1.330	1.107	4,796,000
2023-11-01	1.270	1.310	1.250	1.290	1.074	1,518,000
2023-10-31	1.280	1.290	1.260	1.270	1.057	474,000
2023-10-30	1.250	1.300	1.250	1.300	1.082	466,000
2023-10-27	1.260	1.290	1.250	1.280	1.066	582,000
2023-10-26	1.280	1.280	1.230	1.270	1.057	878,000
2023-10-25	1.300	1.320	1.270	1.290	1.074	1,007,122
2023-10-24	1.270	1.320	1.250	1.290	1.074	1,566,000
2023-10-20	1.290	1.310	1.270	1.280	1.066	1,120,100
2023-10-19	1.300	1.330	1.270	1.310	1.091	2,452,000
2023-10-18	1.270	1.300	1.260	1.290	1.074	1,162,000
2023-10-17	1.280	1.290	1.260	1.280	1.066	264,000
2023-10-16	1.300	1.300	1.260	1.280	1.066	1,120,000
2023-10-13	1.240	1.330	1.240	1.300	1.082	2,468,000
2023-10-12	1.260	1.280	1.240	1.260	1.049	836,000
2023-10-11	1.250	1.270	1.230	1.260	1.049	3,026,000
2023-10-10	1.260	1.300	1.230	1.240	1.032	2,228,000
2023-10-09	1.230	1.270	1.230	1.260	1.049	402,000
2023-10-06	1.260	1.280	1.230	1.230	1.024	565,000
2023-10-05	1.250	1.270	1.240	1.240	1.032	286,000
2023-10-04	1.260	1.260	1.200	1.220	1.016	1,526,000
2023-10-03	1.280	1.280	1.230	1.260	1.049	738,000
2023-09-29	1.260	1.290	1.260	1.290	1.074	272,000
2023-09-28	1.260	1.270	1.240	1.270	1.057	898,000
2023-09-27	1.250	1.280	1.240	1.280	1.066	516,000
2023-09-26	1.260	1.260	1.240	1.240	1.032	1,782,000
2023-09-25	1.290	1.290	1.260	1.260	1.049	424,000
2023-09-22	1.260	1.300	1.260	1.290	1.074	1,210,750
2023-09-21	1.270	1.290	1.260	1.270	1.057	754,000
2023-09-20	1.290	1.320	1.270	1.270	1.057	2,158,500
2023-09-19	1.290	1.310	1.290	1.290	1.074	622,000
2023-09-18	1.340	1.340	1.290	1.290	1.074	1,226,000
2023-09-15	1.300	1.370	1.300	1.340	1.116	2,194,000
2023-09-14	1.310	1.340	1.290	1.300	1.082	950,000
2023-09-13	1.340	1.360	1.290	1.320	1.099	2,168,000
2023-09-12	1.360	1.380	1.340	1.340	1.116	742,000
2023-09-11	1.370	1.380	1.320	1.360	1.132	3,136,000
2023-09-07	1.390	1.400	1.360	1.360	1.132	3,060,000
2023-09-06	1.390	1.410	1.370	1.390	1.157	1,954,000
2023-09-05	1.350	1.420	1.330	1.410	1.174	10,110,000
2023-09-04	1.280	1.340	1.260	1.320	1.099	4,482,500
2023-08-31	1.360	1.360	1.230	1.280	1.066	14,840,000
2023-08-30	1.400	1.480	1.390	1.440	1.199	6,084,000
2023-08-29	1.330	1.390	1.300	1.370	1.141	1,828,000
2023-08-28	1.310	1.360	1.290	1.310	1.091	2,199,750
2023-08-25	1.290	1.310	1.270	1.280	1.066	972,000
2023-08-24	1.250	1.330	1.250	1.320	1.099	2,097,400
2023-08-23	1.250	1.270	1.220	1.250	1.041	1,034,000
2023-08-22	1.260	1.300	1.220	1.250	1.041	2,988,000
2023-08-21	1.230	1.280	1.230	1.250	1.041	1,068,000

← NewerPage 13 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.