Chinese Estates Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	2.200	2.280	2.200	2.250	2.185	684,000
2022-05-31	2.320	2.320	2.160	2.160	2.098	590,000
2022-05-30	2.310	2.320	2.280	2.320	2.253	51,000
2022-05-27	2.330	2.330	2.270	2.290	2.224	150,000
2022-05-26	2.280	2.300	2.260	2.300	2.233	153,500
2022-05-25	2.300	2.300	2.200	2.280	2.214	152,000
2022-05-24	2.380	2.380	2.240	2.290	2.224	187,500
2022-05-23	2.180	2.320	2.180	2.300	2.233	1,254,000
2022-05-20	2.170	2.200	2.170	2.180	2.117	185,000
2022-05-19	2.160	2.200	2.150	2.150	2.088	321,000
2022-05-18	2.180	2.200	2.170	2.190	2.127	34,000
2022-05-17	2.160	2.200	2.160	2.180	2.117	137,179
2022-05-16	2.200	2.220	2.190	2.200	2.136	265,000
2022-05-13	2.200	2.220	2.180	2.210	2.146	125,000
2022-05-12	2.190	2.200	2.130	2.200	2.136	323,000
2022-05-11	2.190	2.220	2.190	2.190	2.127	96,000
2022-05-10	2.240	2.240	2.130	2.170	2.107	480,000
2022-05-06	2.200	2.240	2.200	2.240	2.175	134,190
2022-05-05	2.240	2.280	2.200	2.220	2.156	512,000
2022-05-04	2.230	2.260	2.230	2.230	2.166	33,000
2022-05-03	2.240	2.320	2.230	2.240	2.175	278,500
2022-04-29	2.280	2.290	2.240	2.280	2.214	120,500
2022-04-28	2.220	2.290	2.220	2.280	2.214	88,500
2022-04-27	2.230	2.240	2.200	2.220	2.156	225,599
2022-04-26	2.260	2.280	2.260	2.270	2.204	1,154,500
2022-04-25	2.270	2.290	2.260	2.260	2.195	549,530
2022-04-22	2.280	2.300	2.260	2.270	2.204	81,000
2022-04-21	2.300	2.300	2.250	2.250	2.185	185,500
2022-04-20	2.340	2.340	2.260	2.270	2.204	367,500
2022-04-19	2.280	2.350	2.280	2.310	2.243	97,500
2022-04-14	2.340	2.340	2.230	2.280	2.214	776,500
2022-04-13	2.280	2.300	2.240	2.300	2.233	88,000
2022-04-12	2.220	2.270	2.220	2.260	2.195	248,000
2022-04-11	2.270	2.270	2.220	2.270	2.204	72,000
2022-04-08	2.290	2.290	2.260	2.270	2.204	53,000
2022-04-07	2.300	2.300	2.260	2.280	2.214	194,000
2022-04-06	2.300	2.350	2.300	2.300	2.233	430,000
2022-04-04	2.210	2.280	2.210	2.280	2.214	299,800
2022-04-01	2.270	2.270	2.200	2.220	2.156	235,500
2022-03-31	2.250	2.250	2.240	2.250	2.185	97,000
2022-03-30	2.250	2.270	2.240	2.240	2.175	692,500
2022-03-29	2.210	2.310	2.210	2.260	2.195	393,006
2022-03-28	2.270	2.270	2.210	2.210	2.146	689,000
2022-03-25	2.260	2.310	2.260	2.280	2.214	427,000
2022-03-24	2.300	2.320	2.300	2.300	2.233	500,500
2022-03-23	2.320	2.330	2.320	2.320	2.253	330,500
2022-03-22	2.360	2.360	2.320	2.320	2.253	204,500
2022-03-21	2.350	2.400	2.330	2.360	2.292	130,000
2022-03-18	2.340	2.480	2.340	2.340	2.272	486,500
2022-03-17	2.300	2.440	2.300	2.410	2.340	374,000
2022-03-16	2.200	2.340	2.200	2.250	2.185	485,000
2022-03-15	2.280	2.280	2.190	2.210	2.146	422,500
2022-03-14	2.360	2.360	2.300	2.310	2.243	194,500
2022-03-11	2.390	2.410	2.350	2.390	2.321	77,200
2022-03-10	2.400	2.450	2.400	2.420	2.350	65,000
2022-03-09	2.360	2.430	2.360	2.380	2.311	580,000
2022-03-08	2.420	2.460	2.370	2.380	2.311	356,500
2022-03-07	2.430	2.480	2.420	2.420	2.350	273,600
2022-03-04	2.510	2.510	2.390	2.460	2.389	223,520
2022-03-03	2.530	2.540	2.510	2.540	2.467	115,268

← NewerPage 19 of 21 · 1,234 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.