Chinese Estates Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-15	1.700	1.720	1.650	1.710	1.661	667,930
2023-11-14	1.660	1.700	1.620	1.660	1.612	268,500
2023-11-13	1.660	1.690	1.580	1.660	1.612	749,000
2023-11-10	1.550	1.850	1.530	1.690	1.641	1,769,200
2023-11-09	1.550	1.560	1.540	1.550	1.505	462,500
2023-11-08	1.530	1.570	1.530	1.550	1.505	473,000
2023-11-07	1.580	1.590	1.520	1.540	1.495	160,500
2023-11-06	1.500	1.590	1.500	1.570	1.525	269,000
2023-11-03	1.480	1.540	1.480	1.500	1.457	317,000
2023-11-02	1.500	1.500	1.480	1.480	1.437	190,000
2023-11-01	1.520	1.520	1.480	1.480	1.437	363,500
2023-10-31	1.490	1.520	1.480	1.520	1.476	89,000
2023-10-30	1.500	1.530	1.490	1.490	1.447	161,000
2023-10-27	1.520	1.560	1.500	1.520	1.476	392,500
2023-10-26	1.490	1.510	1.480	1.490	1.447	119,000
2023-10-25	1.500	1.520	1.480	1.490	1.447	387,000
2023-10-24	1.500	1.520	1.480	1.500	1.457	308,000
2023-10-20	1.500	1.510	1.500	1.500	1.457	121,500
2023-10-19	1.510	1.610	1.500	1.510	1.466	246,000
2023-10-18	1.510	1.530	1.500	1.510	1.466	93,500
2023-10-17	1.490	1.510	1.480	1.510	1.466	21,532
2023-10-16	1.500	1.540	1.480	1.480	1.437	188,500
2023-10-13	1.510	1.510	1.490	1.500	1.457	92,500
2023-10-12	1.530	1.560	1.510	1.510	1.466	211,500
2023-10-11	1.510	1.520	1.490	1.510	1.466	204,000
2023-10-10	1.520	1.560	1.480	1.490	1.447	536,500
2023-10-09	1.470	1.490	1.460	1.480	1.437	405,000
2023-10-06	1.520	1.530	1.500	1.520	1.476	84,500
2023-10-05	1.490	1.520	1.490	1.500	1.457	240,500
2023-10-04	1.510	1.540	1.460	1.500	1.457	311,500
2023-10-03	1.560	1.570	1.510	1.520	1.476	397,944
2023-09-29	1.600	1.600	1.560	1.570	1.525	598,000
2023-09-28	1.630	1.660	1.600	1.600	1.554	264,500
2023-09-27	1.650	1.680	1.630	1.640	1.593	102,000
2023-09-26	1.630	1.690	1.620	1.650	1.602	126,000
2023-09-25	1.730	1.730	1.600	1.630	1.583	1,238,500
2023-09-22	1.710	1.750	1.700	1.730	1.680	201,000
2023-09-21	1.760	1.770	1.720	1.730	1.680	487,000
2023-09-20	1.780	1.810	1.760	1.770	1.719	212,500
2023-09-19	1.800	1.810	1.760	1.780	1.729	430,000
2023-09-18	1.780	1.820	1.780	1.800	1.748	232,500
2023-09-15	1.810	1.810	1.780	1.790	1.738	765,000
2023-09-14	1.810	1.840	1.810	1.810	1.758	196,241
2023-09-13	1.830	1.860	1.810	1.810	1.758	250,500
2023-09-12	1.840	1.860	1.810	1.830	1.777	458,500
2023-09-11	1.840	1.860	1.830	1.830	1.777	211,000
2023-09-07	1.840	1.890	1.830	1.840	1.787	178,500
2023-09-06	1.820	1.840	1.800	1.840	1.787	596,500
2023-09-05	1.830	1.870	1.820	1.820	1.767	394,000
2023-09-04	1.790	1.850	1.790	1.840	1.787	967,500
2023-08-31	1.890	1.930	1.790	1.790	1.738	745,000
2023-08-30	1.940	1.980	1.890	1.890	1.835	80,500
2023-08-29	1.880	1.960	1.880	1.930	1.874	169,500
2023-08-28	1.960	1.990	1.910	1.910	1.855	101,000
2023-08-25	1.990	1.990	1.800	1.910	1.855	432,500
2023-08-24	1.990	2.080	1.970	1.990	1.932	479,000
2023-08-23	1.810	2.010	1.740	2.010	1.952	423,500
2023-08-22	1.880	1.880	1.790	1.820	1.767	380,500
2023-08-21	1.870	1.870	1.800	1.800	1.748	1,345,000
2023-08-18	1.980	2.000	1.900	1.900	1.845	520,500

← NewerPage 13 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.