China Electronics Corporation Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	1.160	1.180	1.140	1.140	0.898	1,672,000
2023-05-22	1.160	1.170	1.140	1.150	0.906	298,000
2023-05-19	1.160	1.180	1.120	1.160	0.914	1,044,000
2023-05-18	1.180	1.180	1.120	1.170	0.922	838,000
2023-05-17	1.180	1.210	1.140	1.170	0.922	2,250,000
2023-05-16	1.160	1.190	1.160	1.170	0.922	316,000
2023-05-15	1.150	1.180	1.150	1.170	0.922	304,000
2023-05-12	1.200	1.200	1.150	1.180	0.930	1,122,000
2023-05-11	1.240	1.260	1.200	1.220	0.962	766,000
2023-05-10	1.160	1.250	1.160	1.240	0.977	2,300,000
2023-05-09	1.170	1.190	1.160	1.160	0.914	1,830,000
2023-05-08	1.160	1.220	1.160	1.200	0.946	2,562,000
2023-05-05	1.130	1.170	1.130	1.150	0.906	2,714,000
2023-05-04	1.140	1.150	1.120	1.130	0.891	868,000
2023-05-03	1.150	1.150	1.110	1.130	0.891	2,020,000
2023-05-02	1.150	1.200	1.150	1.180	0.930	1,388,000
2023-04-28	1.130	1.160	1.130	1.140	0.898	886,000
2023-04-27	1.140	1.150	1.090	1.120	0.883	896,000
2023-04-26	1.130	1.160	1.130	1.160	0.914	542,000
2023-04-25	1.160	1.180	1.120	1.140	0.898	2,632,000
2023-04-24	1.170	1.190	1.120	1.180	0.930	5,044,000
2023-04-21	1.280	1.290	1.150	1.170	0.922	12,598,000
2023-04-20	1.310	1.320	1.270	1.300	1.025	2,924,000
2023-04-19	1.320	1.330	1.290	1.320	1.040	1,592,000
2023-04-18	1.320	1.340	1.300	1.340	1.056	1,282,400
2023-04-17	1.310	1.340	1.280	1.310	1.032	3,048,000
2023-04-14	1.380	1.380	1.290	1.310	1.032	11,292,000
2023-04-13	1.490	1.490	1.350	1.380	1.088	7,442,000
2023-04-12	1.440	1.530	1.430	1.490	1.174	4,488,000
2023-04-11	1.500	1.510	1.420	1.460	1.151	3,534,250
2023-04-06	1.430	1.550	1.400	1.500	1.182	5,160,000
2023-04-04	1.490	1.490	1.420	1.440	1.135	3,152,000
2023-04-03	1.430	1.480	1.410	1.480	1.166	2,440,250
2023-03-31	1.440	1.460	1.410	1.430	1.127	670,900
2023-03-30	1.440	1.450	1.400	1.440	1.135	1,794,000
2023-03-29	1.430	1.460	1.390	1.440	1.135	2,900,000
2023-03-28	1.480	1.510	1.400	1.430	1.127	3,852,000
2023-03-27	1.520	1.560	1.460	1.470	1.159	1,950,000
2023-03-24	1.580	1.600	1.510	1.530	1.206	4,305,250
2023-03-23	1.510	1.590	1.470	1.560	1.230	4,426,550
2023-03-22	1.470	1.520	1.440	1.510	1.190	3,826,000
2023-03-21	1.380	1.470	1.360	1.470	1.159	5,046,000
2023-03-20	1.410	1.410	1.350	1.380	1.088	1,406,000
2023-03-17	1.330	1.420	1.330	1.410	1.111	4,138,744
2023-03-16	1.380	1.380	1.310	1.330	1.048	2,699,994
2023-03-15	1.360	1.400	1.360	1.380	1.088	2,340,024
2023-03-14	1.380	1.410	1.320	1.350	1.064	3,171,250
2023-03-13	1.330	1.420	1.330	1.420	1.119	3,380,023
2023-03-10	1.420	1.440	1.310	1.340	1.056	11,386,020
2023-03-09	1.490	1.490	1.420	1.440	1.135	2,286,000
2023-03-08	1.430	1.500	1.410	1.500	1.182	3,314,005
2023-03-07	1.510	1.540	1.440	1.460	1.151	3,470,000
2023-03-06	1.440	1.540	1.430	1.510	1.190	5,966,000
2023-03-03	1.380	1.460	1.370	1.440	1.135	3,051,994
2023-03-02	1.450	1.470	1.360	1.390	1.096	4,627,995
2023-03-01	1.490	1.500	1.440	1.460	1.151	4,706,000
2023-02-28	1.460	1.520	1.430	1.480	1.166	5,601,990
2023-02-27	1.680	1.710	1.420	1.460	1.151	15,619,000
2023-02-24	1.540	1.740	1.540	1.680	1.324	16,634,500
2023-02-23	1.530	1.590	1.520	1.570	1.237	3,068,005

← NewerPage 15 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.