China Electronics Corporation Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-03	0.650	0.650	0.620	0.620	0.478	1,162,000
2022-03-02	0.660	0.660	0.620	0.620	0.478	928,000
2022-03-01	0.670	0.670	0.660	0.660	0.509	26,000
2022-02-28	0.670	0.670	0.640	0.660	0.509	1,610,000
2022-02-25	0.670	0.680	0.660	0.660	0.509	1,306,000
2022-02-24	0.680	0.690	0.670	0.670	0.517	1,920,000
2022-02-23	0.690	0.700	0.680	0.690	0.532	644,000
2022-02-22	0.690	0.690	0.680	0.680	0.524	1,026,000
2022-02-21	0.700	0.710	0.690	0.690	0.532	594,000
2022-02-18	0.710	0.720	0.710	0.710	0.547	197,500
2022-02-17	0.700	0.710	0.690	0.700	0.540	704,250
2022-02-16	0.700	0.710	0.700	0.700	0.540	494,000
2022-02-15	0.700	0.710	0.690	0.690	0.532	692,000
2022-02-14	0.690	0.700	0.690	0.700	0.540	466,000
2022-02-11	0.710	0.710	0.680	0.690	0.532	790,000
2022-02-10	0.700	0.710	0.700	0.710	0.547	414,000
2022-02-09	0.690	0.710	0.690	0.700	0.540	1,320,000
2022-02-08	0.690	0.690	0.670	0.680	0.524	252,000
2022-02-07	0.680	0.690	0.680	0.690	0.532	338,000
2022-02-04	0.670	0.690	0.670	0.670	0.517	334,000
2022-01-31	0.670	0.670	0.670	0.670	0.517	114,000
2022-01-28	0.680	0.690	0.670	0.690	0.532	436,000
2022-01-27	0.700	0.700	0.670	0.680	0.524	2,192,000
2022-01-26	0.700	0.720	0.690	0.710	0.547	938,000
2022-01-25	0.710	0.710	0.690	0.690	0.532	690,000
2022-01-24	0.700	0.730	0.690	0.700	0.540	1,614,000
2022-01-21	0.690	0.700	0.690	0.690	0.532	500,000
2022-01-20	0.700	0.710	0.690	0.690	0.532	198,000
2022-01-19	0.690	0.720	0.690	0.690	0.532	1,514,000
2022-01-18	0.710	0.720	0.690	0.700	0.540	1,158,250
2022-01-17	0.680	0.710	0.680	0.700	0.540	1,408,000
2022-01-14	0.670	0.680	0.670	0.680	0.524	206,000
2022-01-13	0.680	0.680	0.670	0.680	0.524	430,000
2022-01-12	0.680	0.690	0.670	0.680	0.524	1,780,000
2022-01-11	0.690	0.690	0.670	0.680	0.524	708,000
2022-01-10	0.670	0.690	0.670	0.690	0.532	482,000
2022-01-07	0.680	0.680	0.670	0.680	0.524	533,000
2022-01-06	0.680	0.680	0.670	0.670	0.517	682,000
2022-01-05	0.670	0.690	0.670	0.680	0.524	364,000
2022-01-04	0.700	0.700	0.680	0.680	0.524	648,000
2022-01-03	0.680	0.700	0.680	0.690	0.532	142,000
2021-12-31	0.680	0.690	0.680	0.680	0.524	190,000
2021-12-30	0.680	0.690	0.680	0.680	0.524	210,500
2021-12-29	0.660	0.680	0.660	0.680	0.524	110,000
2021-12-28	0.680	0.690	0.660	0.670	0.517	2,900,000
2021-12-24	0.710	0.710	0.680	0.680	0.524	5,094,000
2021-12-23	0.680	0.730	0.680	0.700	0.540	6,086,000
2021-12-21	0.680	0.700	0.680	0.690	0.532	610,000
2021-12-20	0.700	0.700	0.680	0.690	0.532	998,000
2021-12-17	0.730	0.730	0.700	0.700	0.540	682,111
2021-12-16	0.720	0.750	0.700	0.720	0.555	1,058,000
2021-12-15	0.710	0.750	0.710	0.720	0.555	1,080,000
2021-12-14	0.740	0.750	0.720	0.720	0.555	634,000
2021-12-13	0.690	0.750	0.690	0.730	0.563	2,414,000
2021-12-10	0.690	0.710	0.690	0.690	0.532	626,000
2021-12-09	0.690	0.700	0.690	0.690	0.532	242,000
2021-12-08	0.700	0.700	0.670	0.690	0.532	984,000
2021-12-07	0.680	0.700	0.680	0.690	0.532	1,330,000
2021-12-06	0.700	0.700	0.690	0.690	0.532	644,000
2021-12-03	0.710	0.710	0.700	0.700	0.540	1,566,000

← NewerPage 20 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.