China Electronics Corporation Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	1.370	1.410	1.350	1.410	1.277	4,768,000
2025-05-09	1.390	1.390	1.340	1.360	1.232	5,038,000
2025-05-08	1.410	1.410	1.390	1.390	1.259	3,852,000
2025-05-07	1.430	1.430	1.400	1.420	1.286	2,500,000
2025-05-06	1.420	1.430	1.400	1.420	1.286	2,780,000
2025-05-02	1.400	1.420	1.380	1.410	1.277	2,474,000
2025-04-30	1.390	1.410	1.380	1.390	1.259	1,854,000
2025-04-29	1.400	1.450	1.380	1.400	1.268	6,116,000
2025-04-28	1.400	1.410	1.380	1.400	1.268	1,462,000
2025-04-25	1.410	1.410	1.390	1.400	1.268	2,760,000
2025-04-24	1.410	1.410	1.380	1.400	1.268	1,248,000
2025-04-23	1.410	1.430	1.390	1.410	1.277	2,834,000
2025-04-22	1.400	1.410	1.380	1.380	1.250	2,150,000
2025-04-17	1.370	1.430	1.360	1.410	1.277	3,764,000
2025-04-16	1.410	1.410	1.360	1.370	1.241	3,400,000
2025-04-15	1.460	1.460	1.400	1.430	1.295	2,024,000
2025-04-14	1.440	1.460	1.430	1.440	1.304	6,418,000
2025-04-11	1.360	1.440	1.350	1.400	1.268	10,644,000
2025-04-10	1.360	1.440	1.340	1.350	1.223	8,478,000
2025-04-09	1.240	1.360	1.230	1.340	1.214	8,922,000
2025-04-08	1.200	1.310	1.200	1.300	1.177	10,692,000
2025-04-07	1.280	1.310	1.180	1.190	1.078	15,328,000
2025-04-03	1.420	1.430	1.390	1.410	1.277	2,030,000
2025-04-02	1.430	1.450	1.420	1.430	1.295	996,000
2025-04-01	1.410	1.450	1.390	1.430	1.295	2,204,000
2025-03-31	1.400	1.420	1.370	1.410	1.277	3,966,000
2025-03-28	1.450	1.460	1.400	1.400	1.268	4,404,500
2025-03-27	1.440	1.470	1.410	1.450	1.313	4,236,000
2025-03-26	1.420	1.460	1.420	1.460	1.322	4,772,000
2025-03-25	1.440	1.450	1.410	1.420	1.286	2,933,800
2025-03-24	1.430	1.470	1.410	1.470	1.331	4,516,000
2025-03-21	1.470	1.500	1.420	1.420	1.286	7,594,000
2025-03-20	1.550	1.550	1.470	1.470	1.331	7,386,500
2025-03-19	1.560	1.600	1.540	1.550	1.404	3,746,000
2025-03-18	1.570	1.610	1.550	1.580	1.431	6,900,000
2025-03-17	1.520	1.560	1.490	1.560	1.413	5,798,000
2025-03-14	1.580	1.580	1.450	1.510	1.368	13,944,000
2025-03-13	1.540	1.680	1.520	1.570	1.422	27,062,000
2025-03-12	1.490	1.540	1.480	1.520	1.377	11,010,000
2025-03-11	1.400	1.470	1.360	1.470	1.331	5,090,000
2025-03-10	1.480	1.480	1.410	1.430	1.295	4,552,000
2025-03-07	1.460	1.510	1.450	1.460	1.322	7,132,000
2025-03-06	1.440	1.510	1.420	1.470	1.331	9,890,000
2025-03-05	1.350	1.420	1.350	1.410	1.277	5,680,000
2025-03-04	1.330	1.360	1.310	1.340	1.214	2,668,000
2025-03-03	1.390	1.390	1.330	1.350	1.223	3,055,250
2025-02-28	1.440	1.440	1.360	1.370	1.241	10,310,000
2025-02-27	1.470	1.510	1.420	1.460	1.322	6,844,000
2025-02-26	1.440	1.480	1.410	1.470	1.331	7,106,000
2025-02-25	1.400	1.470	1.390	1.430	1.295	6,443,250
2025-02-24	1.510	1.520	1.440	1.460	1.322	9,392,250
2025-02-21	1.460	1.540	1.440	1.510	1.368	18,046,000
2025-02-20	1.520	1.520	1.420	1.450	1.313	9,810,000
2025-02-19	1.370	1.520	1.370	1.510	1.368	21,710,000
2025-02-18	1.410	1.450	1.370	1.380	1.250	8,746,000
2025-02-17	1.380	1.450	1.360	1.410	1.277	8,296,000
2025-02-14	1.310	1.380	1.310	1.380	1.250	6,061,250
2025-02-13	1.380	1.410	1.310	1.310	1.186	3,964,000
2025-02-12	1.340	1.400	1.330	1.390	1.259	3,742,000
2025-02-11	1.370	1.370	1.320	1.330	1.205	2,950,000

← NewerPage 7 of 21 · 1,228 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.