Chinese Estates Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-21	2.450	2.490	2.440	2.480	2.408	62,500
2023-02-20	2.470	2.490	2.450	2.450	2.379	86,500
2023-02-17	2.460	2.500	2.450	2.470	2.399	378,608
2023-02-16	2.500	2.510	2.450	2.470	2.399	211,510
2023-02-15	2.540	2.540	2.450	2.500	2.428	103,799
2023-02-14	2.520	2.540	2.500	2.540	2.467	67,500
2023-02-13	2.430	2.520	2.430	2.520	2.447	183,500
2023-02-10	2.500	2.520	2.450	2.510	2.437	906,812
2023-02-09	2.450	2.520	2.450	2.510	2.437	244,500
2023-02-08	2.420	2.480	2.420	2.480	2.408	198,804
2023-02-07	2.450	2.480	2.440	2.440	2.369	217,000
2023-02-06	2.450	2.460	2.440	2.460	2.389	192,000
2023-02-03	2.480	2.510	2.460	2.470	2.399	305,500
2023-02-02	2.500	2.520	2.480	2.510	2.437	459,500
2023-02-01	2.460	2.510	2.440	2.510	2.437	826,000
2023-01-31	2.460	2.500	2.440	2.480	2.408	481,501
2023-01-30	2.480	2.490	2.440	2.460	2.389	251,500
2023-01-27	2.450	2.480	2.450	2.480	2.408	216,500
2023-01-26	2.520	2.520	2.430	2.450	2.379	260,602
2023-01-20	2.460	2.560	2.460	2.520	2.447	186,000
2023-01-19	2.490	2.500	2.440	2.440	2.369	90,500
2023-01-18	2.470	2.530	2.470	2.520	2.447	169,500
2023-01-17	2.490	2.490	2.450	2.470	2.399	122,000
2023-01-16	2.490	2.500	2.460	2.490	2.418	186,500
2023-01-13	2.430	2.480	2.430	2.460	2.389	105,000
2023-01-12	2.500	2.500	2.420	2.430	2.360	187,000
2023-01-11	2.480	2.530	2.460	2.480	2.408	83,500
2023-01-10	2.490	2.500	2.480	2.500	2.428	130,500
2023-01-09	2.540	2.540	2.490	2.520	2.447	268,500
2023-01-06	2.450	2.510	2.450	2.510	2.437	249,500
2023-01-05	2.520	2.520	2.450	2.500	2.428	291,280
2023-01-04	2.510	2.510	2.470	2.490	2.418	171,000
2023-01-03	2.460	2.510	2.460	2.510	2.437	92,000
2022-12-30	2.490	2.520	2.440	2.520	2.447	275,000
2022-12-29	2.500	2.520	2.470	2.520	2.447	140,000
2022-12-28	2.520	2.530	2.490	2.510	2.437	373,000
2022-12-23	2.500	2.510	2.500	2.510	2.437	289,500
2022-12-22	2.450	2.500	2.450	2.490	2.418	128,000
2022-12-21	2.490	2.500	2.450	2.450	2.379	1,035,000
2022-12-20	2.450	2.490	2.440	2.470	2.399	119,000
2022-12-19	2.420	2.510	2.420	2.510	2.437	641,000
2022-12-16	2.430	2.490	2.400	2.490	2.418	432,500
2022-12-15	2.460	2.470	2.400	2.470	2.399	531,000
2022-12-14	2.480	2.510	2.450	2.450	2.379	171,500
2022-12-13	2.500	2.500	2.480	2.480	2.408	162,500
2022-12-12	2.490	2.510	2.460	2.470	2.399	80,000
2022-12-09	2.450	2.540	2.390	2.490	2.418	1,152,000
2022-12-08	2.420	2.480	2.350	2.380	2.311	162,554
2022-12-07	2.420	2.480	2.360	2.420	2.350	569,660
2022-12-06	2.260	2.650	2.250	2.500	2.428	2,252,500
2022-12-05	2.270	2.300	2.180	2.260	2.195	397,913
2022-12-02	2.230	2.240	2.170	2.220	2.156	197,500
2022-12-01	2.320	2.320	2.200	2.220	2.156	214,500
2022-11-30	2.210	2.250	2.140	2.250	2.185	946,000
2022-11-29	2.210	2.250	2.200	2.220	2.156	323,000
2022-11-28	2.200	2.200	2.100	2.150	2.088	488,500
2022-11-25	2.320	2.330	2.200	2.220	2.156	668,000
2022-11-24	2.360	2.360	2.240	2.290	2.224	664,500
2022-11-23	2.320	2.400	2.280	2.330	2.263	1,775,500
2022-11-22	2.200	2.340	2.200	2.250	2.185	849,000

← NewerPage 16 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.