China Electronics Corporation Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 1.510 | 1.610 | 1.500 | 1.540 | 1.488 | 17,874,000 |
| 2025-08-04 | 1.440 | 1.500 | 1.420 | 1.490 | 1.439 | 5,094,000 |
| 2025-08-01 | 1.450 | 1.460 | 1.410 | 1.420 | 1.372 | 2,294,000 |
| 2025-07-31 | 1.450 | 1.490 | 1.430 | 1.450 | 1.401 | 3,994,000 |
| 2025-07-30 | 1.470 | 1.490 | 1.450 | 1.480 | 1.430 | 3,998,000 |
| 2025-07-29 | 1.470 | 1.510 | 1.420 | 1.500 | 1.449 | 7,972,000 |
| 2025-07-28 | 1.450 | 1.480 | 1.440 | 1.470 | 1.420 | 6,590,000 |
| 2025-07-25 | 1.420 | 1.450 | 1.400 | 1.440 | 1.391 | 4,168,000 |
| 2025-07-24 | 1.420 | 1.440 | 1.390 | 1.420 | 1.372 | 4,632,000 |
| 2025-07-23 | 1.410 | 1.420 | 1.390 | 1.410 | 1.362 | 2,934,000 |
| 2025-07-22 | 1.360 | 1.420 | 1.360 | 1.400 | 1.353 | 6,498,000 |
| 2025-07-21 | 1.390 | 1.390 | 1.360 | 1.370 | 1.324 | 2,896,000 |
| 2025-07-18 | 1.400 | 1.410 | 1.370 | 1.390 | 1.343 | 2,238,000 |
| 2025-07-17 | 1.370 | 1.400 | 1.360 | 1.400 | 1.353 | 2,582,000 |
| 2025-07-16 | 1.380 | 1.390 | 1.360 | 1.370 | 1.324 | 2,843,480 |
| 2025-07-15 | 1.370 | 1.390 | 1.350 | 1.380 | 1.333 | 2,964,000 |
| 2025-07-14 | 1.390 | 1.390 | 1.360 | 1.370 | 1.324 | 4,614,000 |
| 2025-07-11 | 1.410 | 1.450 | 1.410 | 1.440 | 1.304 | 5,558,000 |
| 2025-07-10 | 1.400 | 1.430 | 1.390 | 1.410 | 1.277 | 5,108,000 |
| 2025-07-09 | 1.410 | 1.420 | 1.400 | 1.400 | 1.268 | 1,816,250 |
| 2025-07-08 | 1.420 | 1.430 | 1.410 | 1.410 | 1.277 | 2,506,000 |
| 2025-07-07 | 1.420 | 1.420 | 1.390 | 1.400 | 1.268 | 2,200,000 |
| 2025-07-04 | 1.390 | 1.420 | 1.360 | 1.410 | 1.277 | 4,946,000 |
| 2025-07-03 | 1.410 | 1.420 | 1.390 | 1.400 | 1.268 | 2,117,530 |
| 2025-07-02 | 1.410 | 1.430 | 1.400 | 1.410 | 1.277 | 4,436,000 |
| 2025-06-30 | 1.400 | 1.430 | 1.390 | 1.390 | 1.259 | 2,852,000 |
| 2025-06-27 | 1.390 | 1.420 | 1.390 | 1.400 | 1.268 | 4,126,000 |
| 2025-06-26 | 1.380 | 1.410 | 1.360 | 1.390 | 1.259 | 4,610,000 |
| 2025-06-25 | 1.450 | 1.450 | 1.360 | 1.380 | 1.250 | 26,756,000 |
| 2025-06-24 | 1.580 | 1.640 | 1.570 | 1.620 | 1.467 | 10,000,000 |
| 2025-06-23 | 1.570 | 1.590 | 1.530 | 1.580 | 1.431 | 5,828,000 |
| 2025-06-20 | 1.470 | 1.620 | 1.470 | 1.570 | 1.422 | 9,266,000 |
| 2025-06-19 | 1.520 | 1.520 | 1.460 | 1.480 | 1.340 | 2,858,000 |
| 2025-06-18 | 1.540 | 1.580 | 1.500 | 1.530 | 1.386 | 4,180,000 |
| 2025-06-17 | 1.470 | 1.550 | 1.470 | 1.530 | 1.386 | 8,810,500 |
| 2025-06-16 | 1.430 | 1.470 | 1.420 | 1.460 | 1.322 | 1,816,000 |
| 2025-06-13 | 1.460 | 1.460 | 1.410 | 1.420 | 1.286 | 4,222,000 |
| 2025-06-12 | 1.470 | 1.480 | 1.460 | 1.460 | 1.322 | 2,534,000 |
| 2025-06-11 | 1.480 | 1.500 | 1.470 | 1.480 | 1.340 | 1,808,000 |
| 2025-06-10 | 1.500 | 1.520 | 1.450 | 1.470 | 1.331 | 4,874,000 |
| 2025-06-09 | 1.490 | 1.500 | 1.480 | 1.500 | 1.359 | 2,262,000 |
| 2025-06-06 | 1.480 | 1.490 | 1.470 | 1.490 | 1.349 | 1,479,432 |
| 2025-06-05 | 1.470 | 1.490 | 1.450 | 1.480 | 1.340 | 3,214,000 |
| 2025-06-04 | 1.470 | 1.500 | 1.460 | 1.480 | 1.340 | 3,128,000 |
| 2025-06-03 | 1.410 | 1.480 | 1.410 | 1.470 | 1.331 | 6,312,000 |
| 2025-06-02 | 1.410 | 1.410 | 1.360 | 1.410 | 1.277 | 3,054,000 |
| 2025-05-30 | 1.430 | 1.430 | 1.400 | 1.420 | 1.286 | 1,308,000 |
| 2025-05-29 | 1.390 | 1.430 | 1.390 | 1.430 | 1.295 | 3,420,000 |
| 2025-05-28 | 1.400 | 1.400 | 1.380 | 1.390 | 1.259 | 1,818,000 |
| 2025-05-27 | 1.390 | 1.400 | 1.380 | 1.400 | 1.268 | 2,010,000 |
| 2025-05-26 | 1.380 | 1.400 | 1.380 | 1.390 | 1.259 | 752,000 |
| 2025-05-23 | 1.380 | 1.400 | 1.380 | 1.380 | 1.250 | 1,996,000 |
| 2025-05-22 | 1.400 | 1.410 | 1.380 | 1.380 | 1.250 | 1,160,000 |
| 2025-05-21 | 1.410 | 1.420 | 1.400 | 1.410 | 1.277 | 1,362,000 |
| 2025-05-20 | 1.390 | 1.420 | 1.380 | 1.420 | 1.286 | 2,472,000 |
| 2025-05-19 | 1.420 | 1.420 | 1.390 | 1.390 | 1.259 | 2,124,000 |
| 2025-05-16 | 1.420 | 1.430 | 1.400 | 1.420 | 1.286 | 1,618,000 |
| 2025-05-15 | 1.460 | 1.460 | 1.420 | 1.440 | 1.304 | 1,992,000 |
| 2025-05-14 | 1.420 | 1.480 | 1.420 | 1.470 | 1.331 | 5,116,750 |
| 2025-05-13 | 1.410 | 1.440 | 1.390 | 1.430 | 1.295 | 4,470,000 |
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.