China Electronics Corporation Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	1.310	1.310	1.270	1.270	1.057	396,000
2023-08-17	1.280	1.320	1.230	1.300	1.082	2,584,000
2023-08-16	1.320	1.330	1.280	1.290	1.074	1,700,000
2023-08-15	1.290	1.330	1.290	1.330	1.107	828,000
2023-08-14	1.320	1.320	1.280	1.310	1.091	2,058,000
2023-08-11	1.380	1.380	1.330	1.340	1.116	2,454,250
2023-08-10	1.380	1.410	1.330	1.400	1.166	2,110,000
2023-08-09	1.360	1.390	1.340	1.380	1.149	1,908,000
2023-08-08	1.360	1.370	1.320	1.350	1.124	3,228,000
2023-08-07	1.390	1.400	1.370	1.380	1.149	1,046,000
2023-08-04	1.420	1.430	1.390	1.400	1.166	1,852,000
2023-08-03	1.450	1.450	1.420	1.420	1.182	1,822,000
2023-08-02	1.450	1.480	1.450	1.460	1.216	1,982,000
2023-08-01	1.450	1.460	1.430	1.460	1.216	1,078,000
2023-07-31	1.450	1.470	1.430	1.450	1.207	2,028,000
2023-07-28	1.410	1.460	1.400	1.440	1.199	2,112,000
2023-07-27	1.400	1.440	1.400	1.430	1.191	1,228,000
2023-07-26	1.380	1.420	1.370	1.420	1.182	1,268,000
2023-07-25	1.350	1.390	1.340	1.390	1.157	1,672,000
2023-07-24	1.380	1.390	1.330	1.350	1.124	2,820,000
2023-07-21	1.360	1.390	1.350	1.390	1.157	1,741,500
2023-07-20	1.430	1.430	1.380	1.380	1.149	822,000
2023-07-19	1.420	1.440	1.370	1.410	1.174	4,952,000
2023-07-18	1.470	1.470	1.440	1.470	1.224	2,118,000
2023-07-14	1.420	1.540	1.420	1.470	1.224	11,456,000
2023-07-13	1.380	1.420	1.370	1.420	1.182	2,112,100
2023-07-12	1.360	1.400	1.350	1.360	1.132	2,551,000
2023-07-11	1.400	1.440	1.370	1.390	1.157	4,660,000
2023-07-10	1.440	1.460	1.340	1.370	1.141	3,317,000
2023-07-07	1.510	1.510	1.470	1.500	1.182	2,280,000
2023-07-06	1.480	1.510	1.440	1.510	1.190	2,652,000
2023-07-05	1.490	1.490	1.420	1.460	1.151	5,696,000
2023-07-04	1.480	1.490	1.450	1.480	1.166	2,960,000
2023-07-03	1.520	1.560	1.450	1.470	1.159	9,570,000
2023-06-30	1.520	1.520	1.470	1.500	1.182	3,437,900
2023-06-29	1.550	1.550	1.500	1.520	1.198	1,540,000
2023-06-28	1.570	1.570	1.510	1.540	1.214	1,978,000
2023-06-27	1.540	1.560	1.480	1.550	1.222	5,650,550
2023-06-26	1.570	1.570	1.460	1.520	1.198	9,197,625
2023-06-23	1.590	1.590	1.530	1.550	1.222	5,504,000
2023-06-21	1.660	1.670	1.560	1.590	1.253	9,784,000
2023-06-20	1.600	1.680	1.520	1.660	1.308	22,124,000
2023-06-19	1.270	1.680	1.270	1.600	1.261	57,816,500
2023-06-16	1.130	1.130	1.080	1.110	0.875	2,122,000
2023-06-15	1.110	1.140	1.090	1.130	0.891	1,282,250
2023-06-14	1.160	1.160	1.100	1.110	0.875	1,350,000
2023-06-13	1.090	1.180	1.040	1.160	0.914	2,758,000
2023-06-12	1.110	1.120	1.090	1.090	0.859	274,000
2023-06-09	1.120	1.130	1.090	1.120	0.883	754,000
2023-06-08	1.070	1.110	1.060	1.100	0.867	1,048,000
2023-06-07	1.100	1.100	1.050	1.070	0.843	870,000
2023-06-06	1.100	1.100	1.060	1.070	0.843	730,000
2023-06-05	1.120	1.120	1.090	1.110	0.875	528,000
2023-06-02	1.090	1.110	1.090	1.110	0.875	1,482,000
2023-06-01	1.060	1.080	1.050	1.060	0.835	700,000
2023-05-31	1.070	1.080	1.020	1.060	0.835	1,688,000
2023-05-30	1.070	1.080	1.030	1.050	0.828	1,278,000
2023-05-29	1.120	1.120	1.040	1.060	0.835	3,572,000
2023-05-25	1.120	1.130	1.100	1.120	0.883	1,258,600
2023-05-24	1.120	1.150	1.120	1.150	0.906	1,120,000

← NewerPage 14 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.