China Electronics Corporation Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 1.470 | 1.520 | 1.410 | 1.410 | 1.277 | 5,507,000 |
| 2024-11-07 | 1.380 | 1.460 | 1.370 | 1.460 | 1.322 | 5,589,000 |
| 2024-11-06 | 1.400 | 1.420 | 1.370 | 1.380 | 1.250 | 3,200,000 |
| 2024-11-05 | 1.340 | 1.410 | 1.340 | 1.400 | 1.268 | 5,470,000 |
| 2024-11-04 | 1.360 | 1.380 | 1.330 | 1.340 | 1.214 | 8,052,000 |
| 2024-11-01 | 1.400 | 1.400 | 1.340 | 1.360 | 1.232 | 15,230,000 |
| 2024-10-31 | 1.410 | 1.420 | 1.380 | 1.400 | 1.268 | 2,575,000 |
| 2024-10-30 | 1.420 | 1.430 | 1.350 | 1.400 | 1.268 | 7,118,000 |
| 2024-10-29 | 1.460 | 1.460 | 1.410 | 1.420 | 1.286 | 4,535,250 |
| 2024-10-28 | 1.410 | 1.450 | 1.360 | 1.450 | 1.313 | 5,235,000 |
| 2024-10-25 | 1.410 | 1.440 | 1.400 | 1.430 | 1.295 | 5,978,000 |
| 2024-10-24 | 1.400 | 1.420 | 1.360 | 1.390 | 1.259 | 4,396,000 |
| 2024-10-23 | 1.400 | 1.430 | 1.370 | 1.430 | 1.295 | 4,770,000 |
| 2024-10-22 | 1.430 | 1.430 | 1.370 | 1.390 | 1.259 | 8,536,000 |
| 2024-10-21 | 1.450 | 1.510 | 1.370 | 1.430 | 1.295 | 17,226,000 |
| 2024-10-18 | 1.230 | 1.420 | 1.220 | 1.420 | 1.286 | 19,620,000 |
| 2024-10-17 | 1.310 | 1.350 | 1.190 | 1.230 | 1.114 | 15,842,000 |
| 2024-10-16 | 1.300 | 1.360 | 1.270 | 1.300 | 1.177 | 10,226,050 |
| 2024-10-15 | 1.430 | 1.440 | 1.290 | 1.340 | 1.214 | 8,440,000 |
| 2024-10-14 | 1.480 | 1.480 | 1.340 | 1.410 | 1.277 | 12,255,000 |
| 2024-10-10 | 1.570 | 1.570 | 1.420 | 1.500 | 1.359 | 9,286,000 |
| 2024-10-09 | 1.600 | 1.650 | 1.410 | 1.490 | 1.349 | 22,577,789 |
| 2024-10-08 | 2.090 | 2.090 | 1.510 | 1.570 | 1.422 | 40,400,152 |
| 2024-10-07 | 1.770 | 2.070 | 1.760 | 1.900 | 1.721 | 82,775,805 |
| 2024-10-04 | 1.300 | 1.690 | 1.250 | 1.630 | 1.476 | 70,590,250 |
| 2024-10-03 | 1.300 | 1.320 | 1.220 | 1.270 | 1.150 | 6,416,000 |
| 2024-10-02 | 1.240 | 1.330 | 1.230 | 1.300 | 1.177 | 12,093,980 |
| 2024-09-30 | 1.140 | 1.250 | 1.140 | 1.240 | 1.123 | 8,812,000 |
| 2024-09-27 | 1.120 | 1.170 | 1.120 | 1.150 | 1.042 | 8,407,900 |
| 2024-09-26 | 1.040 | 1.110 | 1.040 | 1.100 | 0.996 | 4,466,000 |
| 2024-09-25 | 1.070 | 1.080 | 1.030 | 1.040 | 0.942 | 2,052,000 |
| 2024-09-24 | 1.010 | 1.060 | 1.000 | 1.050 | 0.951 | 2,528,000 |
| 2024-09-23 | 0.990 | 1.020 | 0.980 | 1.010 | 0.915 | 1,542,000 |
| 2024-09-20 | 0.990 | 1.010 | 0.980 | 0.990 | 0.897 | 1,022,000 |
| 2024-09-19 | 0.960 | 0.990 | 0.960 | 0.980 | 0.888 | 1,874,000 |
| 2024-09-17 | 0.980 | 0.990 | 0.970 | 0.970 | 0.879 | 754,250 |
| 2024-09-16 | 0.970 | 0.980 | 0.960 | 0.970 | 0.879 | 1,262,000 |
| 2024-09-13 | 1.000 | 1.000 | 0.970 | 0.980 | 0.888 | 752,000 |
| 2024-09-12 | 0.980 | 0.990 | 0.960 | 0.980 | 0.888 | 752,000 |
| 2024-09-11 | 0.960 | 0.990 | 0.960 | 0.980 | 0.888 | 756,000 |
| 2024-09-10 | 1.010 | 1.020 | 0.960 | 0.990 | 0.897 | 1,282,300 |
| 2024-09-09 | 1.030 | 1.030 | 0.990 | 1.010 | 0.915 | 2,518,000 |
| 2024-09-05 | 1.050 | 1.060 | 1.030 | 1.040 | 0.942 | 1,226,000 |
| 2024-09-04 | 1.060 | 1.060 | 1.040 | 1.040 | 0.942 | 218,000 |
| 2024-09-03 | 1.060 | 1.060 | 1.050 | 1.060 | 0.960 | 182,000 |
| 2024-09-02 | 1.080 | 1.080 | 1.040 | 1.040 | 0.942 | 968,500 |
| 2024-08-30 | 1.080 | 1.120 | 1.080 | 1.080 | 0.978 | 2,156,000 |
| 2024-08-29 | 1.060 | 1.080 | 1.050 | 1.080 | 0.978 | 924,000 |
| 2024-08-28 | 1.050 | 1.060 | 1.040 | 1.050 | 0.951 | 908,000 |
| 2024-08-27 | 1.070 | 1.070 | 1.060 | 1.070 | 0.969 | 454,000 |
| 2024-08-26 | 1.060 | 1.070 | 1.060 | 1.070 | 0.969 | 252,000 |
| 2024-08-23 | 1.050 | 1.070 | 1.050 | 1.070 | 0.969 | 742,000 |
| 2024-08-22 | 1.080 | 1.090 | 1.050 | 1.060 | 0.960 | 456,000 |
| 2024-08-21 | 1.100 | 1.100 | 1.060 | 1.060 | 0.960 | 472,000 |
| 2024-08-20 | 1.100 | 1.100 | 1.070 | 1.070 | 0.969 | 618,000 |
| 2024-08-19 | 1.100 | 1.110 | 1.080 | 1.100 | 0.996 | 830,000 |
| 2024-08-16 | 1.080 | 1.100 | 1.070 | 1.080 | 0.978 | 1,182,000 |
| 2024-08-15 | 1.070 | 1.080 | 1.060 | 1.060 | 0.960 | 1,924,000 |
| 2024-08-14 | 1.090 | 1.110 | 1.070 | 1.070 | 0.969 | 988,000 |
| 2024-08-13 | 1.100 | 1.110 | 1.060 | 1.110 | 1.005 | 1,552,000 |
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.