China Electronics Corporation Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	1.120	1.130	1.110	1.110	1.072	1,286,000
2026-04-29	1.110	1.140	1.110	1.130	1.092	1,222,000
2026-04-28	1.140	1.140	1.110	1.110	1.072	2,117,750
2026-04-27	1.150	1.160	1.140	1.140	1.101	1,100,000
2026-04-24	1.110	1.150	1.110	1.140	1.101	1,385,000
2026-04-23	1.130	1.130	1.100	1.110	1.072	2,738,000
2026-04-22	1.140	1.150	1.130	1.130	1.092	454,000
2026-04-21	1.140	1.150	1.130	1.150	1.111	618,000
2026-04-20	1.160	1.160	1.150	1.150	1.111	602,400
2026-04-17	1.160	1.170	1.140	1.160	1.121	1,668,000
2026-04-16	1.190	1.210	1.170	1.170	1.130	1,658,000
2026-04-15	1.150	1.190	1.150	1.170	1.130	2,170,000
2026-04-14	1.140	1.150	1.130	1.150	1.111	833,000
2026-04-13	1.140	1.160	1.130	1.130	1.092	1,107,434
2026-04-10	1.160	1.210	1.150	1.170	1.130	2,288,000
2026-04-09	1.170	1.170	1.150	1.150	1.111	690,000
2026-04-08	1.140	1.180	1.130	1.170	1.130	1,574,500
2026-04-02	1.170	1.170	1.130	1.130	1.092	1,276,000
2026-04-01	1.190	1.190	1.160	1.170	1.130	1,290,000
2026-03-31	1.200	1.200	1.160	1.170	1.130	1,282,000
2026-03-30	1.190	1.190	1.160	1.170	1.130	698,520
2026-03-27	1.160	1.200	1.160	1.190	1.150	736,000
2026-03-26	1.190	1.190	1.170	1.170	1.130	730,000
2026-03-25	1.200	1.200	1.190	1.190	1.150	386,100
2026-03-24	1.170	1.190	1.150	1.190	1.150	1,403,360
2026-03-23	1.180	1.180	1.140	1.160	1.121	2,904,000
2026-03-20	1.190	1.200	1.180	1.190	1.150	1,240,000
2026-03-19	1.220	1.220	1.190	1.190	1.150	3,082,000
2026-03-18	1.220	1.240	1.210	1.240	1.198	1,812,000
2026-03-17	1.250	1.250	1.220	1.220	1.179	1,100,000
2026-03-16	1.240	1.250	1.220	1.230	1.188	1,401,000
2026-03-13	1.240	1.260	1.230	1.230	1.188	1,382,000
2026-03-12	1.240	1.270	1.230	1.260	1.217	1,192,000
2026-03-11	1.250	1.270	1.240	1.250	1.208	750,000
2026-03-10	1.250	1.270	1.250	1.250	1.208	1,856,000
2026-03-09	1.260	1.260	1.220	1.230	1.188	2,250,000
2026-03-06	1.250	1.270	1.240	1.260	1.217	1,128,000
2026-03-05	1.250	1.270	1.240	1.260	1.217	2,152,000
2026-03-04	1.280	1.290	1.240	1.250	1.208	6,482,000
2026-03-03	1.310	1.320	1.280	1.300	1.256	3,388,000
2026-03-02	1.330	1.340	1.290	1.310	1.266	2,904,000
2026-02-27	1.330	1.350	1.320	1.350	1.304	1,778,000
2026-02-26	1.360	1.360	1.330	1.330	1.285	736,000
2026-02-25	1.350	1.370	1.350	1.360	1.314	1,642,000
2026-02-24	1.360	1.360	1.330	1.350	1.304	990,000
2026-02-23	1.340	1.360	1.330	1.360	1.314	1,582,100
2026-02-20	1.320	1.320	1.300	1.320	1.275	646,000
2026-02-16	1.320	1.330	1.310	1.320	1.275	300,000
2026-02-13	1.340	1.340	1.320	1.340	1.295	1,222,000
2026-02-12	1.340	1.350	1.330	1.340	1.295	5,558,000
2026-02-11	1.360	1.370	1.340	1.340	1.295	1,203,994
2026-02-10	1.340	1.370	1.340	1.360	1.314	742,000
2026-02-09	1.330	1.370	1.310	1.340	1.295	3,476,000
2026-02-06	1.290	1.320	1.290	1.300	1.256	1,332,000
2026-02-05	1.300	1.320	1.290	1.320	1.275	2,506,000
2026-02-04	1.320	1.330	1.310	1.310	1.266	1,142,000
2026-02-03	1.340	1.340	1.300	1.320	1.275	2,164,000
2026-02-02	1.360	1.360	1.310	1.320	1.275	3,463,994
2026-01-30	1.370	1.370	1.350	1.360	1.314	2,262,000
2026-01-29	1.400	1.400	1.370	1.380	1.333	1,893,000

← NewerPage 3 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.