China Electronics Corporation Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-02	0.630	0.700	0.620	0.680	0.524	6,390,000
2022-06-01	0.640	0.650	0.610	0.650	0.501	1,714,000
2022-05-31	0.620	0.680	0.610	0.640	0.493	7,458,000
2022-05-30	0.520	0.620	0.520	0.620	0.478	12,668,000
2022-05-27	0.520	0.520	0.510	0.520	0.401	1,820,000
2022-05-26	0.520	0.530	0.520	0.520	0.401	1,036,000
2022-05-25	0.530	0.530	0.520	0.520	0.401	678,000
2022-05-24	0.530	0.540	0.510	0.530	0.409	1,068,000
2022-05-23	0.530	0.540	0.530	0.530	0.409	700,000
2022-05-20	0.530	0.580	0.520	0.540	0.416	3,092,000
2022-05-19	0.530	0.530	0.510	0.530	0.409	418,000
2022-05-18	0.520	0.530	0.510	0.530	0.409	609,250
2022-05-17	0.520	0.530	0.510	0.530	0.409	374,000
2022-05-16	0.530	0.530	0.510	0.530	0.409	194,000
2022-05-13	0.520	0.550	0.510	0.520	0.401	720,000
2022-05-12	0.510	0.520	0.500	0.510	0.393	854,000
2022-05-11	0.520	0.540	0.520	0.520	0.401	200,000
2022-05-10	0.530	0.540	0.510	0.520	0.401	782,000
2022-05-06	0.530	0.540	0.530	0.530	0.409	218,000
2022-05-05	0.540	0.560	0.540	0.550	0.424	730,000
2022-05-04	0.540	0.540	0.520	0.520	0.401	350,000
2022-05-03	0.520	0.540	0.520	0.540	0.416	22,000
2022-04-29	0.530	0.540	0.530	0.530	0.409	364,000
2022-04-28	0.520	0.520	0.510	0.520	0.401	228,000
2022-04-27	0.520	0.520	0.500	0.500	0.385	2,234,000
2022-04-26	0.510	0.520	0.490	0.500	0.385	2,156,000
2022-04-25	0.550	0.550	0.500	0.500	0.385	3,068,000
2022-04-22	0.540	0.560	0.530	0.530	0.409	834,000
2022-04-21	0.570	0.580	0.540	0.540	0.416	1,242,000
2022-04-20	0.600	0.600	0.570	0.570	0.439	522,000
2022-04-19	0.580	0.590	0.580	0.580	0.447	360,000
2022-04-14	0.580	0.600	0.580	0.580	0.447	246,000
2022-04-13	0.580	0.600	0.580	0.580	0.447	34,500
2022-04-12	0.580	0.600	0.580	0.590	0.455	74,000
2022-04-11	0.600	0.620	0.580	0.590	0.455	336,000
2022-04-08	0.610	0.610	0.610	0.610	0.470	24,000
2022-04-07	0.590	0.610	0.590	0.600	0.463	114,000
2022-04-06	0.600	0.600	0.590	0.590	0.455	608,000
2022-04-04	0.580	0.620	0.580	0.600	0.463	1,082,000
2022-04-01	0.590	0.600	0.560	0.580	0.447	1,034,000
2022-03-31	0.600	0.600	0.580	0.580	0.447	422,000
2022-03-30	0.570	0.630	0.570	0.600	0.463	1,938,000
2022-03-29	0.590	0.600	0.570	0.570	0.439	1,042,039
2022-03-28	0.570	0.580	0.550	0.580	0.447	604,000
2022-03-25	0.570	0.610	0.560	0.560	0.432	1,302,000
2022-03-24	0.580	0.620	0.550	0.570	0.439	970,000
2022-03-23	0.570	0.610	0.570	0.580	0.447	366,000
2022-03-22	0.580	0.580	0.550	0.570	0.439	1,480,000
2022-03-21	0.570	0.600	0.570	0.590	0.455	486,000
2022-03-18	0.560	0.590	0.550	0.580	0.447	678,000
2022-03-17	0.540	0.560	0.540	0.540	0.416	1,872,000
2022-03-16	0.500	0.560	0.500	0.530	0.409	1,636,000
2022-03-15	0.490	0.530	0.490	0.500	0.385	4,348,000
2022-03-14	0.560	0.580	0.510	0.510	0.393	3,102,250
2022-03-11	0.570	0.580	0.550	0.560	0.432	656,000
2022-03-10	0.600	0.600	0.550	0.560	0.432	2,998,000
2022-03-09	0.590	0.610	0.570	0.570	0.439	2,952,000
2022-03-08	0.590	0.590	0.570	0.580	0.447	728,000
2022-03-07	0.620	0.620	0.590	0.590	0.455	1,614,500
2022-03-04	0.620	0.640	0.610	0.620	0.478	1,604,020

← NewerPage 19 of 21 · 1,234 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.