China Electronics Corporation Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	1.400	1.410	1.360	1.380	1.250	2,324,000
2025-02-07	1.370	1.420	1.350	1.400	1.268	6,738,000
2025-02-06	1.320	1.380	1.310	1.370	1.241	3,568,000
2025-02-05	1.340	1.340	1.280	1.310	1.186	2,750,000
2025-02-04	1.250	1.380	1.250	1.350	1.223	8,482,000
2025-02-03	1.270	1.270	1.220	1.250	1.132	2,210,000
2025-01-28	1.270	1.280	1.260	1.280	1.159	544,000
2025-01-27	1.340	1.340	1.280	1.280	1.159	3,186,250
2025-01-24	1.290	1.330	1.290	1.330	1.205	2,276,000
2025-01-23	1.290	1.320	1.270	1.290	1.168	3,836,000
2025-01-22	1.260	1.280	1.250	1.270	1.150	720,000
2025-01-21	1.280	1.310	1.250	1.270	1.150	2,868,000
2025-01-20	1.300	1.300	1.250	1.260	1.141	1,294,000
2025-01-17	1.230	1.320	1.230	1.280	1.159	5,944,000
2025-01-16	1.240	1.260	1.230	1.240	1.123	1,615,250
2025-01-15	1.210	1.240	1.210	1.220	1.105	1,072,000
2025-01-14	1.180	1.240	1.180	1.210	1.096	1,888,000
2025-01-13	1.170	1.190	1.140	1.170	1.060	1,214,000
2025-01-10	1.190	1.210	1.170	1.170	1.060	1,332,000
2025-01-09	1.180	1.200	1.180	1.190	1.078	698,000
2025-01-08	1.260	1.260	1.150	1.180	1.069	1,982,000
2025-01-07	1.200	1.230	1.190	1.220	1.105	1,218,000
2025-01-06	1.220	1.220	1.200	1.200	1.087	1,338,000
2025-01-03	1.220	1.230	1.200	1.220	1.105	1,616,000
2025-01-02	1.230	1.250	1.200	1.210	1.096	4,060,000
2024-12-31	1.280	1.280	1.230	1.250	1.132	1,660,000
2024-12-30	1.290	1.320	1.270	1.280	1.159	3,310,000
2024-12-27	1.260	1.300	1.240	1.270	1.150	4,506,500
2024-12-24	1.240	1.250	1.220	1.240	1.123	846,000
2024-12-23	1.260	1.280	1.230	1.240	1.123	2,214,000
2024-12-20	1.230	1.300	1.230	1.260	1.141	2,764,000
2024-12-19	1.240	1.260	1.200	1.230	1.114	1,424,000
2024-12-18	1.240	1.270	1.240	1.250	1.132	548,000
2024-12-17	1.240	1.250	1.230	1.240	1.123	1,234,000
2024-12-16	1.250	1.260	1.240	1.260	1.141	2,150,000
2024-12-13	1.280	1.280	1.250	1.250	1.132	3,170,000
2024-12-12	1.260	1.300	1.250	1.290	1.168	2,178,000
2024-12-11	1.270	1.300	1.250	1.260	1.141	2,344,000
2024-12-10	1.340	1.370	1.270	1.270	1.150	3,650,000
2024-12-09	1.300	1.320	1.250	1.320	1.196	4,576,000
2024-12-06	1.270	1.300	1.270	1.300	1.177	560,000
2024-12-05	1.280	1.290	1.260	1.270	1.150	722,000
2024-12-04	1.290	1.340	1.280	1.280	1.159	2,214,000
2024-12-03	1.270	1.280	1.260	1.270	1.150	606,000
2024-12-02	1.270	1.300	1.270	1.290	1.168	1,234,250
2024-11-29	1.260	1.310	1.240	1.270	1.150	1,268,000
2024-11-28	1.300	1.300	1.260	1.260	1.141	522,000
2024-11-27	1.250	1.310	1.250	1.300	1.177	1,418,000
2024-11-26	1.260	1.290	1.250	1.250	1.132	1,268,000
2024-11-25	1.260	1.270	1.240	1.270	1.150	990,000
2024-11-22	1.310	1.310	1.240	1.260	1.141	2,406,000
2024-11-21	1.300	1.320	1.290	1.300	1.177	1,102,000
2024-11-20	1.310	1.320	1.290	1.310	1.186	1,488,000
2024-11-19	1.300	1.320	1.280	1.310	1.186	1,690,000
2024-11-18	1.300	1.320	1.270	1.290	1.168	2,556,000
2024-11-15	1.340	1.350	1.290	1.300	1.177	2,584,000
2024-11-14	1.370	1.400	1.310	1.320	1.196	2,912,000
2024-11-13	1.370	1.390	1.350	1.370	1.241	2,140,000
2024-11-12	1.500	1.500	1.360	1.370	1.241	6,352,000
2024-11-11	1.400	1.490	1.380	1.470	1.331	6,464,000

← NewerPage 8 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.