Chinese Estates Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-14	1.000	1.020	0.980	0.990	0.961	246,500
2024-02-09	1.000	1.020	0.980	1.020	0.991	391,000
2024-02-08	1.000	1.010	0.970	1.000	0.971	464,000
2024-02-07	1.040	1.040	0.990	0.990	0.961	554,000
2024-02-06	0.990	1.040	0.990	1.040	1.010	348,500
2024-02-05	1.000	1.010	0.980	0.990	0.961	195,000
2024-02-02	1.000	1.040	0.990	1.000	0.971	422,000
2024-02-01	1.030	1.030	0.990	1.000	0.971	114,000
2024-01-31	1.010	1.020	0.980	0.980	0.952	695,500
2024-01-30	1.030	1.030	0.990	1.010	0.981	508,000
2024-01-29	1.050	1.080	1.030	1.060	1.029	281,500
2024-01-26	1.070	1.090	1.030	1.070	1.039	402,500
2024-01-25	1.040	1.090	1.010	1.070	1.039	446,000
2024-01-24	1.020	1.050	0.980	1.020	0.991	1,172,205
2024-01-23	1.010	1.040	1.000	1.010	0.981	498,500
2024-01-22	1.050	1.050	0.990	1.010	0.981	750,000
2024-01-19	1.060	1.060	1.020	1.060	1.029	416,500
2024-01-18	1.070	1.100	1.030	1.060	1.029	842,500
2024-01-17	1.130	1.130	1.060	1.100	1.068	1,053,000
2024-01-16	1.130	1.170	1.120	1.130	1.097	199,500
2024-01-15	1.150	1.150	1.130	1.140	1.107	121,000
2024-01-12	1.160	1.180	1.130	1.130	1.097	266,000
2024-01-11	1.150	1.160	1.140	1.140	1.107	215,446
2024-01-10	1.150	1.150	1.140	1.140	1.107	175,500
2024-01-09	1.140	1.180	1.120	1.140	1.107	316,615
2024-01-08	1.150	1.160	1.120	1.120	1.088	1,066,500
2024-01-05	1.180	1.180	1.140	1.160	1.126	651,000
2024-01-04	1.190	1.190	1.160	1.180	1.146	528,500
2024-01-03	1.190	1.240	1.180	1.180	1.146	774,500
2024-01-02	1.200	1.220	1.190	1.200	1.165	234,500
2023-12-29	1.190	1.240	1.180	1.220	1.185	561,500
2023-12-28	1.160	1.200	1.150	1.170	1.136	1,933,500
2023-12-27	1.180	1.190	1.150	1.160	1.126	674,500
2023-12-22	1.180	1.180	1.160	1.170	1.136	178,500
2023-12-21	1.190	1.200	1.160	1.170	1.136	752,500
2023-12-20	1.210	1.230	1.190	1.190	1.156	382,000
2023-12-19	1.210	1.220	1.190	1.200	1.165	251,293
2023-12-18	1.230	1.250	1.200	1.200	1.165	514,292
2023-12-15	1.240	1.310	1.210	1.210	1.175	1,399,058
2023-12-14	1.270	1.270	1.180	1.210	1.175	859,995
2023-12-13	1.210	1.230	1.200	1.200	1.165	309,000
2023-12-12	1.220	1.260	1.200	1.200	1.165	610,500
2023-12-11	1.190	1.240	1.160	1.220	1.185	600,000
2023-12-08	1.180	1.230	1.180	1.190	1.156	436,000
2023-12-07	1.270	1.280	1.180	1.200	1.165	1,903,000
2023-12-06	1.270	1.300	1.260	1.270	1.233	1,141,000
2023-12-05	1.350	1.350	1.250	1.270	1.233	1,272,000
2023-12-04	1.370	1.370	1.330	1.330	1.292	548,500
2023-12-01	1.420	1.430	1.360	1.360	1.321	4,186,693
2023-11-30	1.530	1.540	1.430	1.430	1.389	5,969,500
2023-11-29	1.530	1.550	1.490	1.530	1.486	578,000
2023-11-28	1.550	1.580	1.530	1.530	1.486	99,235
2023-11-27	1.610	1.610	1.530	1.560	1.515	371,000
2023-11-24	1.620	1.630	1.560	1.600	1.554	277,000
2023-11-23	1.650	1.680	1.620	1.630	1.583	309,500
2023-11-22	1.670	1.670	1.620	1.650	1.602	162,000
2023-11-21	1.700	1.760	1.670	1.730	1.680	165,000
2023-11-20	1.650	1.710	1.600	1.710	1.661	300,500
2023-11-17	1.610	1.690	1.610	1.690	1.641	16,000
2023-11-16	1.700	1.700	1.670	1.690	1.641	10,000

← NewerPage 12 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.