Chinese Estates Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-14	1.100	1.130	1.090	1.130	1.097	368,004
2024-05-13	1.110	1.130	1.070	1.130	1.097	316,009
2024-05-10	1.100	1.140	1.100	1.130	1.097	494,500
2024-05-09	1.080	1.100	1.060	1.100	1.068	278,500
2024-05-08	1.100	1.100	1.060	1.090	1.059	242,000
2024-05-07	1.100	1.120	1.100	1.100	1.068	209,500
2024-05-06	1.120	1.130	1.090	1.100	1.068	335,500
2024-05-03	1.090	1.130	1.090	1.120	1.088	547,000
2024-05-02	1.060	1.090	1.060	1.090	1.059	261,000
2024-04-30	1.060	1.060	1.040	1.060	1.029	282,000
2024-04-29	1.040	1.080	1.030	1.060	1.029	294,500
2024-04-26	1.040	1.100	1.040	1.040	1.010	2,462,000
2024-04-25	1.040	1.040	1.020	1.030	1.000	79,000
2024-04-24	1.030	1.050	1.030	1.050	1.020	369,575
2024-04-23	1.020	1.030	1.020	1.030	1.000	166,112
2024-04-22	1.020	1.040	1.020	1.020	0.991	66,500
2024-04-19	1.020	1.020	1.010	1.020	0.991	190,500
2024-04-18	1.020	1.030	1.010	1.020	0.991	154,000
2024-04-17	1.010	1.030	1.010	1.020	0.991	229,446
2024-04-16	1.050	1.050	1.010	1.010	0.981	138,500
2024-04-15	1.040	1.040	1.010	1.020	0.991	148,000
2024-04-12	1.050	1.050	1.020	1.030	1.000	85,000
2024-04-11	1.100	1.100	1.040	1.050	1.020	250,000
2024-04-10	1.040	1.100	1.030	1.100	1.068	207,000
2024-04-09	1.020	1.040	1.010	1.040	1.010	230,500
2024-04-08	1.010	1.030	1.000	1.000	0.971	141,000
2024-04-05	1.020	1.020	1.000	1.000	0.971	300,500
2024-04-03	1.020	1.040	1.000	1.020	0.991	166,500
2024-04-02	1.010	1.020	0.990	1.020	0.991	788,500
2024-03-28	1.010	1.040	1.010	1.010	0.981	80,500
2024-03-27	1.010	1.020	1.000	1.010	0.981	307,000
2024-03-26	1.030	1.040	1.010	1.010	0.981	166,000
2024-03-25	1.030	1.040	1.010	1.020	0.991	76,500
2024-03-22	1.050	1.060	1.010	1.020	0.991	523,000
2024-03-21	1.030	1.060	1.030	1.050	1.020	94,000
2024-03-20	1.060	1.060	1.030	1.050	1.020	197,828
2024-03-19	1.080	1.080	1.040	1.040	1.010	561,500
2024-03-18	1.090	1.090	1.080	1.080	1.049	123,000
2024-03-15	1.100	1.120	1.080	1.090	1.059	435,000
2024-03-14	1.120	1.130	1.100	1.110	1.078	251,000
2024-03-13	1.130	1.130	1.090	1.110	1.078	657,401
2024-03-12	1.120	1.160	1.110	1.140	1.107	2,107,000
2024-03-11	1.110	1.130	1.100	1.110	1.078	220,500
2024-03-08	1.110	1.130	1.100	1.110	1.078	180,500
2024-03-07	1.120	1.120	1.090	1.090	1.059	111,500
2024-03-06	1.070	1.140	1.070	1.120	1.088	451,500
2024-03-05	1.100	1.160	1.070	1.090	1.059	625,500
2024-03-04	1.110	1.140	1.110	1.110	1.078	308,000
2024-03-01	1.110	1.120	1.100	1.120	1.088	165,500
2024-02-29	1.130	1.150	1.080	1.080	1.049	424,000
2024-02-28	1.090	1.160	1.080	1.120	1.088	715,901
2024-02-27	1.100	1.100	1.070	1.080	1.049	150,500
2024-02-26	1.120	1.140	1.090	1.100	1.068	159,500
2024-02-23	1.100	1.150	1.100	1.100	1.068	2,336,000
2024-02-22	1.100	1.140	1.090	1.120	1.088	119,000
2024-02-21	1.140	1.150	1.100	1.100	1.068	449,500
2024-02-20	1.060	1.190	1.060	1.150	1.117	1,827,500
2024-02-19	1.000	1.060	1.000	1.060	1.029	274,500
2024-02-16	1.000	1.080	0.990	1.020	0.991	746,000
2024-02-15	0.990	1.010	0.980	0.990	0.961	226,000

← NewerPage 11 of 21 · 1,233 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.