Chinese Estates Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-22	2.310	2.370	2.300	2.320	2.253	85,500
2023-05-19	2.380	2.380	2.320	2.330	2.263	117,500
2023-05-18	2.390	2.430	2.370	2.380	2.311	279,000
2023-05-17	2.330	2.390	2.320	2.370	2.301	274,500
2023-05-16	2.280	2.320	2.280	2.320	2.253	89,500
2023-05-15	2.280	2.280	2.250	2.270	2.204	63,500
2023-05-12	2.280	2.320	2.270	2.290	2.224	77,000
2023-05-11	2.280	2.320	2.260	2.320	2.253	232,000
2023-05-10	2.280	2.290	2.220	2.260	2.195	118,000
2023-05-09	2.280	2.330	2.260	2.280	2.214	243,500
2023-05-08	2.290	2.340	2.270	2.270	2.204	133,000
2023-05-05	2.310	2.310	2.280	2.290	2.224	87,500
2023-05-04	2.290	2.320	2.260	2.280	2.214	235,000
2023-05-03	2.280	2.300	2.220	2.280	2.214	435,000
2023-05-02	2.250	2.300	2.250	2.300	2.233	130,661
2023-04-28	2.290	2.320	2.260	2.260	2.195	430,000
2023-04-27	2.440	2.440	2.280	2.280	2.214	365,256
2023-04-26	2.350	2.360	2.300	2.320	2.253	188,000
2023-04-25	2.380	2.380	2.310	2.350	2.282	149,500
2023-04-24	2.390	2.390	2.310	2.360	2.292	236,000
2023-04-21	2.420	2.450	2.390	2.410	2.340	198,000
2023-04-20	2.400	2.450	2.400	2.420	2.350	83,000
2023-04-19	2.450	2.450	2.410	2.420	2.350	57,000
2023-04-18	2.460	2.470	2.430	2.470	2.399	160,500
2023-04-17	2.420	2.460	2.420	2.460	2.389	76,000
2023-04-14	2.430	2.500	2.410	2.420	2.350	174,000
2023-04-13	2.450	2.500	2.420	2.460	2.389	120,000
2023-04-12	2.470	2.490	2.450	2.490	2.418	14,000
2023-04-11	2.480	2.510	2.440	2.480	2.408	67,000
2023-04-06	2.430	2.480	2.430	2.480	2.408	113,500
2023-04-04	2.450	2.470	2.430	2.430	2.360	145,000
2023-04-03	2.470	2.500	2.400	2.450	2.379	872,500
2023-03-31	2.490	2.500	2.450	2.470	2.399	177,500
2023-03-30	2.430	2.530	2.430	2.490	2.418	122,500
2023-03-29	2.560	2.590	2.460	2.460	2.389	282,000
2023-03-28	2.390	2.520	2.380	2.500	2.428	344,500
2023-03-27	2.470	2.470	2.380	2.390	2.321	611,974
2023-03-24	2.500	2.520	2.470	2.480	2.408	180,500
2023-03-23	2.500	2.520	2.490	2.490	2.418	216,000
2023-03-22	2.500	2.590	2.460	2.490	2.418	295,000
2023-03-21	2.590	2.590	2.460	2.500	2.428	732,000
2023-03-20	2.670	2.690	2.560	2.630	2.554	240,500
2023-03-17	2.650	2.860	2.630	2.670	2.593	5,531,352
2023-03-16	2.570	2.650	2.560	2.610	2.535	306,000
2023-03-15	2.620	2.620	2.580	2.600	2.525	277,000
2023-03-14	2.650	2.720	2.590	2.610	2.535	307,500
2023-03-13	2.700	2.770	2.620	2.700	2.622	357,000
2023-03-10	2.920	3.090	2.650	2.750	2.670	1,560,000
2023-03-09	3.200	3.200	2.810	3.010	2.923	1,921,500
2023-03-08	2.500	3.450	2.500	3.100	3.010	5,856,500
2023-03-07	2.480	2.520	2.480	2.520	2.447	417,000
2023-03-06	2.450	2.490	2.440	2.480	2.408	114,500
2023-03-03	2.460	2.500	2.460	2.500	2.428	91,000
2023-03-02	2.450	2.510	2.450	2.510	2.437	130,000
2023-03-01	2.490	2.490	2.410	2.470	2.399	513,500
2023-02-28	2.400	2.490	2.340	2.490	2.418	846,500
2023-02-27	2.340	2.340	2.260	2.300	2.233	246,500
2023-02-24	2.450	2.450	2.370	2.370	2.301	443,000
2023-02-23	2.430	2.490	2.420	2.440	2.369	137,000
2023-02-22	2.480	2.480	2.440	2.470	2.399	135,500

← NewerPage 15 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.