China Electronics Corporation Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	1.370	1.430	1.370	1.400	1.353	2,098,000
2026-01-27	1.390	1.410	1.370	1.380	1.333	1,468,000
2026-01-26	1.400	1.410	1.370	1.390	1.343	1,756,250
2026-01-23	1.380	1.440	1.380	1.400	1.353	2,424,156
2026-01-22	1.400	1.400	1.380	1.380	1.333	1,088,000
2026-01-21	1.380	1.410	1.370	1.390	1.343	1,753,800
2026-01-20	1.410	1.410	1.370	1.380	1.333	2,146,000
2026-01-19	1.480	1.480	1.400	1.410	1.362	1,556,000
2026-01-16	1.430	1.460	1.430	1.450	1.401	1,282,000
2026-01-15	1.450	1.450	1.400	1.430	1.381	2,530,000
2026-01-14	1.450	1.490	1.440	1.460	1.410	2,484,000
2026-01-13	1.520	1.520	1.450	1.450	1.401	4,212,000
2026-01-12	1.380	1.540	1.380	1.490	1.439	9,692,000
2026-01-09	1.400	1.420	1.380	1.380	1.333	2,196,000
2026-01-08	1.390	1.410	1.390	1.400	1.353	1,826,000
2026-01-07	1.430	1.430	1.380	1.400	1.353	2,170,000
2026-01-06	1.400	1.430	1.390	1.400	1.353	3,464,000
2026-01-05	1.350	1.400	1.350	1.390	1.343	3,832,300
2026-01-02	1.300	1.370	1.290	1.350	1.304	5,254,000
2025-12-31	1.300	1.310	1.280	1.290	1.246	1,748,000
2025-12-30	1.290	1.290	1.280	1.290	1.246	1,339,831
2025-12-29	1.290	1.310	1.270	1.280	1.237	2,450,000
2025-12-24	1.290	1.300	1.280	1.290	1.246	612,000
2025-12-23	1.280	1.300	1.270	1.290	1.246	1,108,000
2025-12-22	1.290	1.310	1.280	1.310	1.266	1,706,000
2025-12-19	1.260	1.290	1.260	1.290	1.246	1,246,000
2025-12-18	1.290	1.290	1.260	1.260	1.217	1,336,000
2025-12-17	1.280	1.290	1.280	1.290	1.246	1,018,000
2025-12-16	1.300	1.300	1.270	1.280	1.237	2,656,000
2025-12-15	1.310	1.320	1.300	1.320	1.275	1,386,000
2025-12-12	1.310	1.320	1.300	1.310	1.266	1,998,000
2025-12-11	1.350	1.350	1.310	1.310	1.266	2,237,825
2025-12-10	1.330	1.340	1.320	1.330	1.285	1,514,000
2025-12-09	1.350	1.350	1.320	1.340	1.295	1,588,000
2025-12-08	1.340	1.360	1.340	1.360	1.314	1,584,000
2025-12-05	1.340	1.360	1.320	1.340	1.295	1,070,000
2025-12-04	1.330	1.360	1.320	1.350	1.304	1,838,000
2025-12-03	1.340	1.350	1.320	1.330	1.285	1,448,250
2025-12-02	1.350	1.350	1.330	1.340	1.295	1,006,000
2025-12-01	1.350	1.370	1.350	1.350	1.304	598,000
2025-11-28	1.340	1.360	1.330	1.360	1.314	1,010,000
2025-11-27	1.340	1.370	1.340	1.340	1.295	1,216,000
2025-11-26	1.330	1.360	1.320	1.340	1.295	1,462,000
2025-11-25	1.330	1.340	1.320	1.330	1.285	1,830,000
2025-11-24	1.330	1.330	1.300	1.320	1.275	3,034,000
2025-11-21	1.360	1.360	1.310	1.320	1.275	4,140,000
2025-11-20	1.370	1.390	1.370	1.380	1.333	1,792,000
2025-11-19	1.360	1.380	1.360	1.370	1.324	2,530,000
2025-11-18	1.420	1.420	1.360	1.370	1.324	3,290,000
2025-11-17	1.410	1.430	1.400	1.420	1.372	4,648,000
2025-11-14	1.450	1.450	1.410	1.410	1.362	3,112,000
2025-11-13	1.440	1.460	1.440	1.450	1.401	1,066,000
2025-11-12	1.450	1.450	1.430	1.440	1.391	1,484,000
2025-11-11	1.420	1.450	1.420	1.450	1.401	1,340,000
2025-11-10	1.420	1.440	1.410	1.420	1.372	1,774,000
2025-11-07	1.440	1.440	1.410	1.420	1.372	3,370,000
2025-11-06	1.440	1.470	1.420	1.440	1.391	3,018,000
2025-11-05	1.450	1.450	1.420	1.440	1.391	2,316,000
2025-11-04	1.500	1.520	1.430	1.450	1.401	4,988,000
2025-11-03	1.480	1.490	1.450	1.470	1.420	2,569,800

← NewerPage 4 of 5 · 246 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.