Chinese Estates Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-09	1.200	1.240	1.200	1.220	1.185	129,500
2024-08-08	1.210	1.220	1.190	1.200	1.165	217,000
2024-08-07	1.250	1.250	1.200	1.210	1.175	506,500
2024-08-06	1.230	1.250	1.230	1.250	1.214	167,000
2024-08-05	1.260	1.300	1.220	1.250	1.214	961,500
2024-08-02	1.240	1.290	1.240	1.270	1.233	186,000
2024-08-01	1.260	1.260	1.260	1.260	1.224	27,000
2024-07-31	1.270	1.300	1.270	1.270	1.233	222,500
2024-07-30	1.240	1.270	1.240	1.250	1.214	390,500
2024-07-29	1.250	1.260	1.230	1.230	1.194	361,000
2024-07-26	1.320	1.320	1.230	1.260	1.224	628,000
2024-07-25	1.330	1.330	1.280	1.300	1.262	578,500
2024-07-24	1.350	1.350	1.330	1.330	1.292	361,000
2024-07-23	1.340	1.380	1.330	1.350	1.311	280,500
2024-07-22	1.340	1.340	1.320	1.340	1.301	629,500
2024-07-19	1.370	1.390	1.340	1.350	1.311	649,000
2024-07-18	1.360	1.370	1.340	1.370	1.330	273,500
2024-07-17	1.370	1.370	1.330	1.350	1.311	337,500
2024-07-16	1.360	1.390	1.350	1.350	1.311	221,500
2024-07-15	1.400	1.400	1.360	1.360	1.321	282,500
2024-07-12	1.380	1.480	1.360	1.400	1.360	1,327,003
2024-07-11	1.370	1.370	1.330	1.370	1.330	306,500
2024-07-10	1.340	1.350	1.320	1.350	1.311	216,000
2024-07-09	1.350	1.380	1.330	1.360	1.321	411,500
2024-07-08	1.340	1.400	1.320	1.350	1.311	529,500
2024-07-05	1.320	1.340	1.320	1.340	1.301	312,000
2024-07-04	1.370	1.370	1.330	1.360	1.321	274,000
2024-07-03	1.360	1.370	1.300	1.370	1.330	1,058,000
2024-07-02	1.420	1.470	1.330	1.360	1.321	1,752,500
2024-06-28	1.380	1.470	1.380	1.420	1.379	848,000
2024-06-27	1.450	1.550	1.380	1.390	1.350	1,840,000
2024-06-26	1.600	1.730	1.460	1.460	1.418	5,635,000
2024-06-25	1.320	1.770	1.300	1.590	1.544	21,394,000
2024-06-24	1.160	1.260	1.120	1.240	1.204	1,495,000
2024-06-21	1.130	1.170	1.130	1.170	1.136	198,000
2024-06-20	1.120	1.130	1.110	1.120	1.088	154,416
2024-06-19	1.130	1.140	1.130	1.140	1.107	117,000
2024-06-18	1.120	1.130	1.120	1.120	1.088	265,500
2024-06-17	1.130	1.140	1.110	1.120	1.088	161,000
2024-06-14	1.140	1.150	1.110	1.120	1.088	180,500
2024-06-13	1.130	1.200	1.120	1.140	1.107	389,500
2024-06-12	1.140	1.160	1.130	1.140	1.107	78,000
2024-06-11	1.140	1.160	1.130	1.130	1.097	400,500
2024-06-07	1.130	1.160	1.130	1.160	1.126	209,500
2024-06-06	1.160	1.180	1.160	1.160	1.126	103,000
2024-06-05	1.180	1.190	1.160	1.160	1.126	131,500
2024-06-04	1.210	1.240	1.150	1.150	1.117	1,381,500
2024-06-03	1.220	1.230	1.210	1.210	1.175	88,500
2024-05-31	1.220	1.240	1.210	1.210	1.175	199,000
2024-05-30	1.230	1.280	1.180	1.240	1.204	597,500
2024-05-29	1.160	1.230	1.140	1.220	1.185	635,000
2024-05-28	1.150	1.190	1.140	1.160	1.126	416,000
2024-05-27	1.150	1.180	1.150	1.170	1.136	148,000
2024-05-24	1.160	1.180	1.140	1.150	1.117	262,500
2024-05-23	1.230	1.230	1.170	1.170	1.136	711,000
2024-05-22	1.240	1.250	1.200	1.240	1.204	223,000
2024-05-21	1.270	1.290	1.220	1.240	1.204	451,500
2024-05-20	1.300	1.300	1.230	1.270	1.233	473,500
2024-05-17	1.150	1.340	1.150	1.300	1.262	3,262,500
2024-05-16	1.130	1.130	1.110	1.120	1.088	110,000

← NewerPage 10 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-08-27	0.0100 HKD
2025-05-27	0.0300 HKD
2021-05-28	0.0100 HKD
2020-08-25	0.0100 HKD
2020-05-28	0.0100 HKD
2019-08-14	0.0100 HKD
2019-05-28	0.1000 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.