Chinese Estates Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	2.200	2.340	2.200	2.250	2.185	849,000
2022-11-21	2.460	2.500	2.140	2.220	2.156	1,307,500
2022-11-18	1.950	2.540	1.950	2.400	2.331	5,286,134
2022-11-17	1.900	1.940	1.870	1.940	1.884	615,000
2022-11-16	1.880	1.920	1.810	1.900	1.845	509,000
2022-11-15	1.750	1.880	1.740	1.870	1.816	1,076,369
2022-11-14	1.640	1.740	1.640	1.730	1.680	738,500
2022-11-11	1.510	1.660	1.510	1.630	1.583	536,000
2022-11-10	1.450	1.490	1.450	1.470	1.428	187,000
2022-11-09	1.460	1.510	1.450	1.470	1.428	269,000
2022-11-08	1.450	1.470	1.440	1.460	1.418	210,000
2022-11-07	1.370	1.450	1.370	1.450	1.408	369,000
2022-11-04	1.380	1.470	1.370	1.370	1.330	990,500
2022-11-03	1.340	1.390	1.340	1.380	1.340	377,500
2022-11-02	1.380	1.380	1.320	1.350	1.311	1,138,592
2022-11-01	1.450	1.450	1.350	1.380	1.340	1,175,500
2022-10-31	1.570	1.570	1.400	1.420	1.379	1,172,000
2022-10-28	1.570	1.630	1.530	1.530	1.486	141,000
2022-10-27	1.550	1.550	1.510	1.530	1.486	128,000
2022-10-26	1.500	1.600	1.500	1.510	1.466	452,000
2022-10-25	1.550	1.560	1.450	1.490	1.447	1,317,500
2022-10-24	1.660	1.680	1.500	1.530	1.486	2,227,000
2022-10-21	1.670	1.730	1.650	1.660	1.612	1,685,000
2022-10-20	1.720	1.720	1.670	1.670	1.622	1,069,500
2022-10-19	1.830	1.830	1.730	1.740	1.690	934,500
2022-10-18	1.890	1.890	1.820	1.830	1.777	438,500
2022-10-17	1.860	1.880	1.830	1.880	1.826	778,984
2022-10-14	1.890	1.910	1.870	1.880	1.826	443,000
2022-10-13	1.900	1.910	1.850	1.890	1.835	756,500
2022-10-12	1.900	1.930	1.900	1.930	1.874	139,500
2022-10-11	1.950	1.970	1.880	1.910	1.855	671,463
2022-10-10	1.960	1.970	1.910	1.970	1.913	385,000
2022-10-07	2.000	2.000	1.950	1.990	1.932	289,000
2022-10-06	2.020	2.020	1.980	2.000	1.942	397,500
2022-10-05	2.030	2.100	2.000	2.020	1.962	1,018,500
2022-10-03	2.040	2.060	2.020	2.020	1.962	115,500
2022-09-30	2.090	2.120	2.060	2.060	2.000	268,000
2022-09-29	2.100	2.160	2.040	2.070	2.010	287,000
2022-09-28	2.110	2.130	2.080	2.080	2.020	231,500
2022-09-27	2.130	2.180	2.090	2.130	2.068	321,000
2022-09-26	2.190	2.190	2.110	2.150	2.088	282,500
2022-09-23	2.200	2.220	2.200	2.210	2.146	154,000
2022-09-22	2.190	2.240	2.170	2.240	2.175	175,000
2022-09-21	2.220	2.270	2.200	2.270	2.204	171,500
2022-09-20	2.250	2.300	2.200	2.270	2.204	224,000
2022-09-19	2.230	2.300	2.220	2.250	2.185	146,120
2022-09-16	2.220	2.300	2.220	2.300	2.233	73,000
2022-09-15	2.220	2.240	2.220	2.230	2.166	31,000
2022-09-14	2.260	2.260	2.210	2.210	2.146	91,500
2022-09-13	2.240	2.270	2.240	2.270	2.204	14,500
2022-09-09	2.230	2.270	2.230	2.270	2.204	77,000
2022-09-08	2.300	2.300	2.230	2.230	2.166	70,500
2022-09-07	2.270	2.270	2.220	2.270	2.204	67,500
2022-09-06	2.260	2.290	2.260	2.290	2.224	33,500
2022-09-05	2.280	2.290	2.260	2.270	2.204	14,000
2022-09-02	2.270	2.320	2.270	2.280	2.214	124,400
2022-09-01	2.290	2.340	2.260	2.260	2.195	138,000
2022-08-31	2.240	2.310	2.230	2.310	2.243	1,486,500
2022-08-30	2.280	2.300	2.280	2.300	2.233	1,785
2022-08-29	2.300	2.300	2.280	2.280	2.214	46,000

← NewerPage 17 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.