China Electronics Corporation Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 1.550 | 1.570 | 1.480 | 1.480 | 1.430 | 6,102,000 |
| 2025-10-30 | 1.560 | 1.570 | 1.540 | 1.550 | 1.497 | 1,689,250 |
| 2025-10-28 | 1.590 | 1.590 | 1.550 | 1.550 | 1.497 | 2,344,000 |
| 2025-10-27 | 1.580 | 1.630 | 1.580 | 1.580 | 1.526 | 3,788,000 |
| 2025-10-24 | 1.520 | 1.580 | 1.520 | 1.580 | 1.526 | 2,382,000 |
| 2025-10-23 | 1.540 | 1.550 | 1.500 | 1.510 | 1.459 | 4,522,000 |
| 2025-10-22 | 1.570 | 1.580 | 1.530 | 1.540 | 1.488 | 2,946,000 |
| 2025-10-21 | 1.570 | 1.610 | 1.570 | 1.570 | 1.517 | 3,166,000 |
| 2025-10-20 | 1.590 | 1.630 | 1.560 | 1.560 | 1.507 | 4,169,000 |
| 2025-10-17 | 1.690 | 1.690 | 1.550 | 1.560 | 1.507 | 10,160,000 |
| 2025-10-16 | 1.690 | 1.690 | 1.640 | 1.660 | 1.604 | 3,186,000 |
| 2025-10-15 | 1.660 | 1.690 | 1.620 | 1.670 | 1.613 | 3,344,000 |
| 2025-10-14 | 1.650 | 1.780 | 1.650 | 1.660 | 1.604 | 14,286,000 |
| 2025-10-13 | 1.630 | 1.660 | 1.580 | 1.650 | 1.594 | 6,272,000 |
| 2025-10-10 | 1.740 | 1.770 | 1.670 | 1.680 | 1.623 | 6,152,250 |
| 2025-10-09 | 1.800 | 1.830 | 1.730 | 1.740 | 1.681 | 10,926,250 |
| 2025-10-08 | 1.680 | 1.800 | 1.640 | 1.800 | 1.739 | 9,140,000 |
| 2025-10-06 | 1.730 | 1.730 | 1.670 | 1.690 | 1.633 | 4,846,000 |
| 2025-10-03 | 1.730 | 1.760 | 1.700 | 1.730 | 1.671 | 6,170,000 |
| 2025-10-02 | 1.670 | 1.750 | 1.600 | 1.720 | 1.662 | 16,182,500 |
| 2025-09-30 | 1.610 | 1.680 | 1.610 | 1.660 | 1.604 | 8,014,000 |
| 2025-09-29 | 1.560 | 1.640 | 1.560 | 1.580 | 1.526 | 8,985,750 |
| 2025-09-26 | 1.620 | 1.620 | 1.540 | 1.550 | 1.497 | 4,920,000 |
| 2025-09-25 | 1.590 | 1.680 | 1.590 | 1.620 | 1.565 | 9,276,000 |
| 2025-09-24 | 1.520 | 1.610 | 1.520 | 1.600 | 1.546 | 7,064,000 |
| 2025-09-23 | 1.590 | 1.590 | 1.510 | 1.540 | 1.488 | 6,093,432 |
| 2025-09-22 | 1.590 | 1.590 | 1.550 | 1.590 | 1.536 | 2,738,000 |
| 2025-09-19 | 1.610 | 1.640 | 1.580 | 1.590 | 1.536 | 3,286,000 |
| 2025-09-18 | 1.620 | 1.700 | 1.590 | 1.610 | 1.555 | 11,374,000 |
| 2025-09-17 | 1.570 | 1.620 | 1.570 | 1.610 | 1.555 | 5,482,000 |
| 2025-09-16 | 1.620 | 1.620 | 1.570 | 1.580 | 1.526 | 6,132,000 |
| 2025-09-15 | 1.600 | 1.670 | 1.590 | 1.620 | 1.565 | 4,886,000 |
| 2025-09-12 | 1.600 | 1.620 | 1.570 | 1.580 | 1.526 | 3,228,000 |
| 2025-09-11 | 1.620 | 1.640 | 1.570 | 1.600 | 1.546 | 7,576,000 |
| 2025-09-10 | 1.550 | 1.650 | 1.550 | 1.620 | 1.565 | 8,828,000 |
| 2025-09-09 | 1.590 | 1.600 | 1.550 | 1.550 | 1.497 | 4,904,000 |
| 2025-09-08 | 1.650 | 1.650 | 1.580 | 1.590 | 1.536 | 2,366,000 |
| 2025-09-05 | 1.560 | 1.640 | 1.560 | 1.610 | 1.555 | 3,224,500 |
| 2025-09-04 | 1.660 | 1.680 | 1.560 | 1.570 | 1.517 | 8,836,000 |
| 2025-09-03 | 1.680 | 1.700 | 1.660 | 1.660 | 1.604 | 4,036,000 |
| 2025-09-02 | 1.740 | 1.800 | 1.660 | 1.670 | 1.613 | 8,596,000 |
| 2025-09-01 | 1.750 | 1.780 | 1.680 | 1.740 | 1.681 | 15,814,000 |
| 2025-08-29 | 1.820 | 1.820 | 1.700 | 1.760 | 1.700 | 8,314,000 |
| 2025-08-28 | 1.770 | 1.810 | 1.750 | 1.810 | 1.749 | 6,440,000 |
| 2025-08-27 | 1.770 | 1.860 | 1.750 | 1.770 | 1.710 | 17,041,000 |
| 2025-08-26 | 1.840 | 1.850 | 1.770 | 1.770 | 1.710 | 7,846,000 |
| 2025-08-25 | 1.800 | 1.860 | 1.760 | 1.820 | 1.758 | 8,392,000 |
| 2025-08-22 | 1.700 | 1.800 | 1.700 | 1.780 | 1.720 | 8,096,000 |
| 2025-08-21 | 1.730 | 1.770 | 1.700 | 1.720 | 1.662 | 6,044,000 |
| 2025-08-20 | 1.790 | 1.820 | 1.720 | 1.740 | 1.681 | 5,910,000 |
| 2025-08-19 | 1.830 | 1.910 | 1.780 | 1.800 | 1.739 | 16,880,000 |
| 2025-08-18 | 1.780 | 1.880 | 1.770 | 1.830 | 1.768 | 18,060,000 |
| 2025-08-15 | 1.740 | 1.810 | 1.710 | 1.800 | 1.739 | 7,574,000 |
| 2025-08-14 | 1.800 | 1.910 | 1.700 | 1.750 | 1.691 | 20,132,471 |
| 2025-08-13 | 1.750 | 1.800 | 1.720 | 1.800 | 1.739 | 8,952,100 |
| 2025-08-12 | 1.730 | 1.810 | 1.690 | 1.750 | 1.691 | 14,768,400 |
| 2025-08-11 | 1.830 | 1.830 | 1.710 | 1.730 | 1.671 | 12,387,750 |
| 2025-08-08 | 1.590 | 1.900 | 1.590 | 1.810 | 1.749 | 47,612,000 |
| 2025-08-07 | 1.620 | 1.640 | 1.590 | 1.590 | 1.536 | 7,846,250 |
| 2025-08-06 | 1.590 | 1.620 | 1.560 | 1.620 | 1.565 | 9,426,000 |
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.