China Electronics Corporation Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	0.770	0.790	0.770	0.790	0.623	1,236,000
2022-08-25	0.760	0.770	0.760	0.770	0.607	232,000
2022-08-24	0.760	0.770	0.750	0.760	0.599	830,000
2022-08-23	0.750	0.780	0.750	0.770	0.607	1,436,500
2022-08-22	0.730	0.760	0.730	0.750	0.591	442,000
2022-08-19	0.730	0.750	0.730	0.740	0.583	218,000
2022-08-18	0.740	0.750	0.740	0.740	0.583	870,000
2022-08-17	0.720	0.740	0.720	0.740	0.583	410,000
2022-08-16	0.740	0.740	0.720	0.720	0.567	296,000
2022-08-15	0.750	0.750	0.740	0.740	0.583	276,000
2022-08-12	0.760	0.760	0.740	0.750	0.591	442,000
2022-08-11	0.750	0.780	0.740	0.760	0.599	1,132,000
2022-08-10	0.750	0.760	0.730	0.740	0.583	1,086,000
2022-08-09	0.760	0.770	0.750	0.760	0.599	504,000
2022-08-08	0.780	0.790	0.770	0.770	0.607	824,000
2022-08-05	0.760	0.780	0.730	0.770	0.607	2,360,000
2022-08-04	0.740	0.750	0.720	0.750	0.591	856,000
2022-08-03	0.700	0.750	0.690	0.740	0.583	2,852,000
2022-08-02	0.720	0.720	0.700	0.700	0.552	3,462,000
2022-08-01	0.740	0.740	0.710	0.740	0.583	1,192,000
2022-07-29	0.770	0.770	0.730	0.740	0.583	1,694,000
2022-07-28	0.760	0.790	0.760	0.770	0.607	592,000
2022-07-27	0.760	0.780	0.760	0.780	0.615	1,302,000
2022-07-26	0.780	0.790	0.770	0.790	0.623	1,640,000
2022-07-25	0.770	0.780	0.760	0.780	0.615	182,000
2022-07-22	0.790	0.800	0.780	0.780	0.615	800,000
2022-07-21	0.780	0.820	0.780	0.790	0.623	1,200,000
2022-07-20	0.800	0.820	0.780	0.790	0.623	1,534,000
2022-07-19	0.800	0.810	0.790	0.800	0.631	498,000
2022-07-18	0.770	0.800	0.770	0.800	0.631	890,000
2022-07-15	0.810	0.810	0.750	0.760	0.599	2,604,800
2022-07-14	0.800	0.820	0.790	0.820	0.646	602,000
2022-07-13	0.800	0.820	0.780	0.810	0.638	722,000
2022-07-12	0.830	0.830	0.800	0.800	0.631	1,312,000
2022-07-11	0.850	0.850	0.830	0.840	0.662	740,000
2022-07-08	0.860	0.890	0.850	0.870	0.671	5,504,000
2022-07-07	0.840	0.870	0.830	0.870	0.671	2,624,000
2022-07-06	0.810	0.850	0.810	0.840	0.648	2,392,000
2022-07-05	0.850	0.860	0.810	0.830	0.640	2,640,000
2022-07-04	0.840	0.860	0.830	0.850	0.655	1,626,200
2022-06-30	0.880	0.890	0.830	0.850	0.655	2,084,000
2022-06-29	0.900	0.920	0.860	0.890	0.686	5,074,000
2022-06-28	0.910	0.920	0.870	0.900	0.694	5,070,000
2022-06-27	0.810	0.900	0.800	0.900	0.694	19,838,000
2022-06-24	0.790	0.800	0.780	0.790	0.609	1,414,500
2022-06-23	0.760	0.810	0.760	0.790	0.609	3,096,000
2022-06-22	0.750	0.760	0.740	0.750	0.578	1,058,000
2022-06-21	0.760	0.760	0.740	0.750	0.578	808,000
2022-06-20	0.740	0.770	0.730	0.770	0.594	486,000
2022-06-17	0.730	0.760	0.720	0.750	0.578	1,051,989
2022-06-16	0.760	0.810	0.720	0.730	0.563	4,940,000
2022-06-15	0.760	0.800	0.760	0.760	0.586	1,124,000
2022-06-14	0.790	0.810	0.750	0.780	0.601	2,212,000
2022-06-13	0.780	0.820	0.770	0.810	0.624	4,116,000
2022-06-10	0.730	0.790	0.730	0.790	0.609	3,492,000
2022-06-09	0.780	0.780	0.730	0.750	0.578	3,586,000
2022-06-08	0.750	0.770	0.730	0.770	0.594	2,406,000
2022-06-07	0.710	0.750	0.700	0.750	0.578	4,266,000
2022-06-06	0.680	0.710	0.660	0.710	0.547	4,534,000
2022-06-02	0.630	0.700	0.620	0.680	0.524	6,390,000

← NewerPage 18 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.