Chinese Estates Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	2.260	2.280	2.250	2.270	2.204	51,500
2022-08-25	2.230	2.290	2.230	2.260	2.195	19,500
2022-08-24	2.260	2.260	2.220	2.220	2.156	48,500
2022-08-23	2.280	2.290	2.270	2.290	2.224	186,500
2022-08-22	2.250	2.280	2.220	2.260	2.195	47,500
2022-08-19	2.230	2.270	2.230	2.260	2.195	119,000
2022-08-18	2.230	2.270	2.220	2.220	2.156	84,500
2022-08-17	2.230	2.300	2.230	2.260	2.195	166,500
2022-08-16	2.340	2.340	2.200	2.250	2.185	775,000
2022-08-15	2.300	2.370	2.300	2.340	2.272	171,000
2022-08-12	2.220	2.340	2.200	2.280	2.214	491,500
2022-08-11	2.290	2.300	2.160	2.230	2.166	382,500
2022-08-10	2.310	2.310	2.230	2.250	2.185	153,501
2022-08-09	2.200	2.370	2.170	2.310	2.243	1,713,552
2022-08-08	2.180	2.250	2.150	2.160	2.098	414,000
2022-08-05	2.200	2.200	2.120	2.130	2.068	85,000
2022-08-04	2.080	2.140	2.080	2.130	2.068	61,000
2022-08-03	2.100	2.110	2.060	2.080	2.020	151,500
2022-08-02	2.130	2.170	2.080	2.080	2.020	150,500
2022-08-01	2.150	2.200	2.140	2.170	2.107	74,500
2022-07-29	2.180	2.200	2.160	2.160	2.098	53,500
2022-07-28	2.190	2.220	2.180	2.180	2.117	242,000
2022-07-27	2.160	2.210	2.160	2.190	2.127	53,000
2022-07-26	2.200	2.210	2.160	2.210	2.146	245,000
2022-07-25	2.130	2.210	2.120	2.210	2.146	112,000
2022-07-22	2.170	2.170	2.120	2.130	2.068	481,000
2022-07-21	2.170	2.210	2.120	2.200	2.136	205,015
2022-07-20	2.200	2.200	2.180	2.180	2.117	164,100
2022-07-19	2.180	2.210	2.170	2.180	2.117	105,000
2022-07-18	2.200	2.200	2.180	2.180	2.117	45,000
2022-07-15	2.220	2.220	2.160	2.170	2.107	265,500
2022-07-14	2.220	2.220	2.200	2.200	2.136	124,000
2022-07-13	2.220	2.220	2.170	2.190	2.127	285,000
2022-07-12	2.210	2.220	2.200	2.200	2.136	31,000
2022-07-11	2.220	2.230	2.200	2.210	2.146	34,000
2022-07-08	2.220	2.230	2.210	2.210	2.146	13,000
2022-07-07	2.210	2.230	2.200	2.220	2.156	104,000
2022-07-06	2.230	2.250	2.190	2.250	2.185	143,500
2022-07-05	2.230	2.230	2.220	2.230	2.166	112,000
2022-07-04	2.230	2.280	2.220	2.220	2.156	109,698
2022-06-30	2.260	2.260	2.220	2.230	2.166	81,000
2022-06-29	2.260	2.290	2.220	2.230	2.166	262,000
2022-06-28	2.280	2.280	2.250	2.280	2.214	240,500
2022-06-27	2.270	2.280	2.240	2.240	2.175	189,500
2022-06-24	2.250	2.280	2.250	2.250	2.185	25,500
2022-06-23	2.230	2.280	2.230	2.260	2.195	120,500
2022-06-22	2.260	2.270	2.210	2.220	2.156	205,500
2022-06-21	2.250	2.260	2.220	2.230	2.166	53,306
2022-06-20	2.220	2.240	2.210	2.220	2.156	123,000
2022-06-17	2.250	2.290	2.190	2.190	2.127	654,500
2022-06-16	2.260	2.330	2.220	2.250	2.185	234,000
2022-06-15	2.250	2.280	2.250	2.260	2.195	110,000
2022-06-14	2.250	2.280	2.250	2.260	2.195	145,538
2022-06-13	2.280	2.330	2.260	2.290	2.224	99,000
2022-06-10	2.300	2.310	2.280	2.290	2.224	42,000
2022-06-09	2.280	2.380	2.280	2.310	2.243	419,000
2022-06-08	2.290	2.300	2.260	2.270	2.204	452,500
2022-06-07	2.270	2.300	2.250	2.260	2.195	271,000
2022-06-06	2.280	2.280	2.240	2.270	2.204	725,612
2022-06-02	2.190	2.280	2.190	2.260	2.195	105,822

← NewerPage 18 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.