China Electronics Corporation Holdings Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	0.730	0.740	0.710	0.710	0.547	746,000
2021-12-01	0.710	0.740	0.700	0.720	0.555	916,000
2021-11-30	0.720	0.730	0.700	0.720	0.555	1,574,000
2021-11-29	0.720	0.730	0.710	0.730	0.563	736,000
2021-11-26	0.740	0.740	0.720	0.720	0.555	1,878,000
2021-11-25	0.730	0.750	0.730	0.740	0.571	580,500
2021-11-24	0.740	0.750	0.730	0.730	0.563	914,000
2021-11-23	0.760	0.770	0.740	0.740	0.571	2,986,000
2021-11-22	0.760	0.790	0.760	0.780	0.601	2,096,000
2021-11-19	0.770	0.780	0.750	0.760	0.586	1,496,000
2021-11-18	0.770	0.780	0.770	0.770	0.594	140,000
2021-11-17	0.760	0.780	0.760	0.770	0.594	600,000
2021-11-16	0.770	0.790	0.770	0.770	0.594	510,000
2021-11-15	0.780	0.790	0.770	0.770	0.594	394,000
2021-11-12	0.760	0.780	0.740	0.770	0.594	1,530,000
2021-11-11	0.750	0.780	0.750	0.760	0.586	1,272,000
2021-11-10	0.780	0.780	0.740	0.750	0.578	764,000
2021-11-09	0.770	0.800	0.760	0.780	0.601	1,336,000
2021-11-08	0.760	0.770	0.740	0.770	0.594	226,000
2021-11-05	0.770	0.780	0.740	0.740	0.571	2,120,000
2021-11-04	0.780	0.790	0.760	0.770	0.594	894,000
2021-11-03	0.770	0.790	0.770	0.770	0.594	934,000
2021-11-02	0.790	0.800	0.770	0.770	0.594	1,462,000
2021-11-01	0.780	0.800	0.780	0.790	0.609	1,114,000
2021-10-29	0.790	0.800	0.780	0.790	0.609	228,000
2021-10-28	0.780	0.800	0.780	0.790	0.609	124,000
2021-10-27	0.790	0.790	0.770	0.790	0.609	860,000
2021-10-26	0.800	0.820	0.790	0.800	0.617	772,000
2021-10-25	0.820	0.820	0.810	0.810	0.624	444,000
2021-10-22	0.800	0.850	0.800	0.820	0.632	1,396,250
2021-10-21	0.820	0.820	0.800	0.810	0.624	613,000
2021-10-20	0.820	0.840	0.820	0.820	0.632	970,000
2021-10-19	0.820	0.860	0.820	0.830	0.640	1,954,000
2021-10-18	0.820	0.840	0.810	0.820	0.632	320,000

← NewerPage 21 of 21 · 1,234 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.