Chinese Estates Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-17	2.110	2.120	1.890	2.000	1.942	1,001,168
2023-08-16	2.110	2.130	2.110	2.120	2.059	85,000
2023-08-15	2.210	2.210	2.110	2.110	2.049	107,000
2023-08-14	2.140	2.180	2.120	2.150	2.088	57,500
2023-08-11	2.160	2.160	2.140	2.150	2.088	63,000
2023-08-10	2.150	2.170	2.140	2.160	2.098	65,500
2023-08-09	2.160	2.180	2.160	2.180	2.117	28,500
2023-08-08	2.160	2.170	2.150	2.160	2.098	107,500
2023-08-07	2.220	2.230	2.150	2.170	2.107	166,500
2023-08-04	2.210	2.220	2.160	2.180	2.117	383,033
2023-08-03	2.220	2.240	2.210	2.210	2.146	177,000
2023-08-02	2.270	2.290	2.220	2.230	2.166	128,500
2023-08-01	2.230	2.280	2.220	2.280	2.214	221,500
2023-07-31	2.230	2.250	2.200	2.210	2.146	859,000
2023-07-28	2.220	2.260	2.220	2.240	2.175	163,500
2023-07-27	2.250	2.260	2.220	2.230	2.166	314,500
2023-07-26	2.230	2.270	2.220	2.270	2.204	247,000
2023-07-25	2.250	2.290	2.210	2.230	2.166	1,060,000
2023-07-24	2.300	2.300	2.230	2.230	2.166	199,000
2023-07-21	2.270	2.340	2.260	2.280	2.214	48,500
2023-07-20	2.250	2.410	2.240	2.290	2.224	1,198,500
2023-07-19	2.250	2.270	2.230	2.240	2.175	39,000
2023-07-18	2.250	2.260	2.250	2.250	2.185	200,750
2023-07-14	2.280	2.330	2.230	2.270	2.204	1,980,001
2023-07-13	2.280	2.310	2.260	2.280	2.214	124,000
2023-07-12	2.250	2.350	2.250	2.260	2.195	111,000
2023-07-11	2.270	2.270	2.250	2.270	2.204	44,045
2023-07-10	2.280	2.290	2.230	2.270	2.204	166,000
2023-07-07	2.260	2.280	2.240	2.270	2.204	61,000
2023-07-06	2.290	2.290	2.260	2.280	2.214	84,500
2023-07-05	2.330	2.360	2.280	2.350	2.282	130,000
2023-07-04	2.320	2.350	2.280	2.280	2.214	85,000
2023-07-03	2.380	2.380	2.320	2.320	2.253	77,000
2023-06-30	2.270	2.430	2.260	2.360	2.292	960,000
2023-06-29	2.270	2.300	2.230	2.270	2.204	158,000
2023-06-28	2.230	2.380	2.230	2.260	2.195	307,000
2023-06-27	2.250	2.270	2.220	2.230	2.166	99,300
2023-06-26	2.250	2.250	2.200	2.210	2.146	368,500
2023-06-23	2.300	2.320	2.240	2.250	2.185	105,000
2023-06-21	2.310	2.310	2.220	2.250	2.185	199,000
2023-06-20	2.240	2.290	2.240	2.290	2.224	48,000
2023-06-19	2.270	2.320	2.220	2.250	2.185	234,400
2023-06-16	2.290	2.290	2.260	2.270	2.204	314,000
2023-06-15	2.260	2.310	2.220	2.270	2.204	266,500
2023-06-14	2.260	2.300	2.260	2.290	2.224	113,000
2023-06-13	2.280	2.290	2.250	2.260	2.195	241,838
2023-06-12	2.330	2.380	2.280	2.280	2.214	118,931
2023-06-09	2.330	2.380	2.290	2.320	2.253	84,000
2023-06-08	2.290	2.370	2.280	2.330	2.263	115,500
2023-06-07	2.330	2.330	2.260	2.290	2.224	188,500
2023-06-06	2.330	2.400	2.300	2.330	2.263	104,500
2023-06-05	2.300	2.370	2.300	2.310	2.243	47,000
2023-06-02	2.400	2.400	2.300	2.390	2.321	170,000
2023-06-01	2.400	2.420	2.350	2.380	2.311	184,500
2023-05-31	2.210	2.400	2.210	2.400	2.331	1,071,000
2023-05-30	2.240	2.260	2.220	2.230	2.166	366,000
2023-05-29	2.310	2.320	2.230	2.250	2.185	327,671
2023-05-25	2.280	2.350	2.270	2.320	2.253	56,500
2023-05-24	2.310	2.310	2.280	2.290	2.224	141,000
2023-05-23	2.340	2.360	2.290	2.310	2.243	99,500

← NewerPage 14 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.