China Electronics Corporation Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	0.920	0.930	0.890	0.910	0.910	1,192,000
2026-07-28	0.920	0.940	0.900	0.910	0.910	1,518,000
2026-07-27	0.930	0.950	0.910	0.920	0.920	1,302,000
2026-07-24	0.970	0.970	0.930	0.950	0.950	1,714,000
2026-07-23	0.980	0.980	0.970	0.970	0.970	626,000
2026-07-22	1.000	1.000	0.970	0.970	0.970	2,064,000
2026-07-21	0.990	1.010	0.980	1.000	1.000	614,000
2026-07-20	0.970	0.990	0.970	0.990	0.990	376,000
2026-07-17	1.010	1.010	0.960	0.960	0.960	3,200,000
2026-07-16	0.990	1.030	0.990	1.010	1.010	1,056,000
2026-07-15	1.000	1.010	0.990	0.990	0.990	452,000
2026-07-14	0.990	1.000	0.980	1.000	1.000	1,122,000
2026-07-13	1.030	1.040	0.990	0.990	0.990	1,366,000
2026-07-10	1.050	1.060	1.030	1.060	1.024	860,000
2026-07-09	1.030	1.050	1.020	1.030	0.995	544,000
2026-07-08	1.020	1.060	1.020	1.050	1.014	626,500
2026-07-07	1.030	1.030	1.010	1.010	0.976	1,200,000
2026-07-06	1.060	1.060	1.020	1.030	0.995	1,566,000
2026-07-03	1.040	1.070	1.040	1.050	1.014	887,000
2026-07-02	1.050	1.050	1.020	1.030	0.995	883,000
2026-06-30	1.060	1.060	1.020	1.060	1.024	1,046,500
2026-06-29	1.010	1.060	1.000	1.030	0.995	2,122,000
2026-06-26	1.050	1.050	0.990	1.010	0.976	2,652,000
2026-06-25	1.070	1.080	1.050	1.070	1.034	1,536,000
2026-06-24	1.070	1.090	1.060	1.060	1.024	1,125,332
2026-06-23	1.100	1.120	1.070	1.070	1.034	2,070,000
2026-06-22	1.100	1.120	1.090	1.110	1.072	1,732,000
2026-06-18	1.130	1.140	1.090	1.090	1.053	2,738,000
2026-06-17	1.150	1.160	1.130	1.130	1.092	1,114,000
2026-06-16	1.190	1.190	1.150	1.160	1.121	1,116,000
2026-06-15	1.160	1.200	1.160	1.200	1.159	2,406,500
2026-06-12	1.160	1.220	1.160	1.170	1.130	1,630,000
2026-06-11	1.160	1.170	1.130	1.160	1.121	1,186,000
2026-06-10	1.180	1.180	1.150	1.160	1.121	1,488,000
2026-06-09	1.140	1.210	1.140	1.180	1.140	2,572,000
2026-06-08	1.180	1.180	1.130	1.130	1.092	2,922,000
2026-06-05	1.230	1.240	1.190	1.190	1.150	4,144,000
2026-06-04	1.220	1.260	1.210	1.230	1.188	2,472,000
2026-06-03	1.220	1.250	1.210	1.220	1.179	3,044,000
2026-06-02	1.190	1.230	1.190	1.210	1.169	2,486,000
2026-06-01	1.180	1.230	1.180	1.200	1.159	3,274,000
2026-05-29	1.210	1.230	1.170	1.170	1.130	2,370,000
2026-05-28	1.250	1.270	1.190	1.210	1.169	5,326,000
2026-05-27	1.170	1.270	1.150	1.250	1.208	7,098,000
2026-05-26	1.150	1.170	1.140	1.160	1.121	2,072,000
2026-05-22	1.130	1.140	1.100	1.130	1.092	2,036,000
2026-05-21	1.140	1.160	1.120	1.120	1.082	990,000
2026-05-20	1.130	1.140	1.120	1.140	1.101	1,300,000
2026-05-19	1.120	1.150	1.110	1.140	1.101	2,192,000
2026-05-18	1.130	1.130	1.100	1.120	1.082	2,521,750
2026-05-15	1.150	1.150	1.130	1.140	1.101	1,396,000
2026-05-14	1.180	1.180	1.140	1.150	1.111	1,426,000
2026-05-13	1.180	1.180	1.160	1.180	1.140	1,628,000
2026-05-12	1.200	1.200	1.160	1.180	1.140	1,146,000
2026-05-11	1.160	1.200	1.160	1.200	1.159	3,322,000
2026-05-08	1.180	1.200	1.160	1.160	1.121	2,656,000
2026-05-07	1.200	1.200	1.170	1.190	1.150	4,980,000
2026-05-06	1.200	1.230	1.170	1.170	1.130	7,418,000
2026-05-05	1.140	1.210	1.140	1.170	1.130	4,408,000
2026-05-04	1.130	1.170	1.120	1.160	1.121	2,456,000

← NewerPage 2 of 3 · 125 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.