China Electronics Corporation Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	1.530	1.570	1.510	1.520	1.198	2,278,000
2023-02-21	1.590	1.640	1.530	1.560	1.230	4,574,000
2023-02-20	1.520	1.620	1.510	1.580	1.245	8,206,000
2023-02-17	1.420	1.530	1.420	1.520	1.198	5,307,995
2023-02-16	1.430	1.510	1.410	1.440	1.135	7,172,005
2023-02-15	1.430	1.500	1.420	1.430	1.127	4,896,022
2023-02-14	1.540	1.600	1.410	1.430	1.127	14,000,000
2023-02-13	1.530	1.540	1.440	1.520	1.198	9,368,020
2023-02-10	1.600	1.680	1.540	1.540	1.214	18,291,789
2023-02-09	1.380	1.650	1.340	1.630	1.285	47,064,000
2023-02-08	1.330	1.390	1.330	1.380	1.088	4,536,000
2023-02-07	1.330	1.340	1.290	1.320	1.040	2,968,000
2023-02-06	1.410	1.410	1.320	1.330	1.048	5,088,000
2023-02-03	1.360	1.440	1.330	1.410	1.111	6,756,000
2023-02-02	1.270	1.400	1.250	1.350	1.064	10,465,990
2023-02-01	1.260	1.270	1.190	1.270	1.001	6,522,000
2023-01-31	1.230	1.260	1.190	1.230	0.969	4,376,750
2023-01-30	1.330	1.330	1.210	1.220	0.962	4,705,994
2023-01-27	1.350	1.360	1.280	1.320	1.040	5,906,000
2023-01-26	1.370	1.420	1.310	1.350	1.064	7,954,000
2023-01-20	1.320	1.400	1.320	1.370	1.080	7,340,024
2023-01-19	1.190	1.330	1.190	1.320	1.040	8,533,007
2023-01-18	1.160	1.200	1.150	1.200	0.946	1,552,000
2023-01-17	1.160	1.210	1.160	1.190	0.938	1,938,000
2023-01-16	1.220	1.220	1.150	1.150	0.906	4,924,031
2023-01-13	1.250	1.250	1.160	1.230	0.969	6,480,000
2023-01-12	1.240	1.260	1.190	1.230	0.969	5,520,000
2023-01-11	1.330	1.350	1.240	1.240	0.977	7,931,994
2023-01-10	1.260	1.310	1.230	1.310	1.032	6,612,000
2023-01-09	1.340	1.340	1.220	1.250	0.985	6,716,000
2023-01-06	1.340	1.360	1.300	1.320	1.040	4,316,500
2023-01-05	1.360	1.410	1.290	1.310	1.032	6,622,000
2023-01-04	1.320	1.390	1.280	1.370	1.080	9,329,600
2023-01-03	1.350	1.360	1.280	1.320	1.040	6,937,994
2022-12-30	1.460	1.480	1.360	1.370	1.080	10,036,000
2022-12-29	1.470	1.510	1.380	1.400	1.103	11,942,000
2022-12-28	1.400	1.490	1.290	1.480	1.166	28,610,301
2022-12-23	1.170	1.420	1.130	1.400	1.103	35,067,000
2022-12-22	1.190	1.260	1.120	1.170	0.922	18,782,000
2022-12-21	0.970	1.180	0.970	1.180	0.930	33,526,000
2022-12-20	0.950	1.000	0.940	0.970	0.765	4,074,000
2022-12-19	1.000	1.080	0.920	0.950	0.749	17,821,000
2022-12-16	0.870	0.880	0.850	0.870	0.686	4,566,000
2022-12-15	0.890	0.910	0.850	0.870	0.686	5,730,000
2022-12-14	0.880	0.940	0.830	0.890	0.701	14,344,000
2022-12-13	0.790	0.860	0.780	0.860	0.678	4,804,000
2022-12-12	0.770	0.800	0.770	0.790	0.623	1,422,000
2022-12-09	0.780	0.800	0.770	0.780	0.615	1,076,000
2022-12-08	0.760	0.800	0.750	0.780	0.615	5,674,000
2022-12-07	0.750	0.760	0.750	0.760	0.599	1,114,000
2022-12-06	0.760	0.780	0.750	0.750	0.591	870,000
2022-12-05	0.710	0.770	0.710	0.760	0.599	1,962,000
2022-12-02	0.700	0.710	0.700	0.710	0.560	283,989
2022-12-01	0.720	0.720	0.690	0.690	0.544	1,138,000
2022-11-30	0.720	0.720	0.700	0.710	0.560	340,250
2022-11-29	0.700	0.720	0.670	0.720	0.567	554,000
2022-11-28	0.660	0.700	0.660	0.700	0.552	218,000
2022-11-25	0.710	0.710	0.640	0.680	0.536	1,224,000
2022-11-24	0.720	0.720	0.700	0.720	0.567	342,000
2022-11-23	0.730	0.740	0.700	0.710	0.560	822,000

← NewerPage 16 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.