Chinese Estates Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	2.570	2.570	2.540	2.540	2.467	269,000
2022-03-01	2.540	2.600	2.540	2.580	2.505	138,500
2022-02-28	2.540	2.680	2.530	2.610	2.535	172,000
2022-02-25	2.510	2.590	2.510	2.530	2.457	167,818
2022-02-24	2.600	2.600	2.510	2.540	2.467	559,000
2022-02-23	2.620	2.620	2.610	2.610	2.535	324,500
2022-02-22	2.630	2.650	2.620	2.650	2.573	257,500
2022-02-21	2.710	2.720	2.640	2.650	2.573	329,500
2022-02-18	2.660	2.710	2.660	2.710	2.632	14,500
2022-02-17	2.730	2.730	2.670	2.720	2.641	59,000
2022-02-16	2.710	2.710	2.680	2.680	2.602	234,000
2022-02-15	2.720	2.720	2.670	2.680	2.602	219,500
2022-02-14	2.660	2.720	2.650	2.660	2.583	189,500
2022-02-11	2.660	2.690	2.660	2.670	2.593	610,500
2022-02-10	2.710	2.710	2.650	2.660	2.583	597,500
2022-02-09	2.710	2.710	2.680	2.680	2.602	550,500
2022-02-08	2.690	2.760	2.690	2.710	2.632	2,066,616
2022-02-07	2.700	2.730	2.690	2.690	2.612	174,500
2022-02-04	2.670	2.730	2.670	2.710	2.632	316,624
2022-01-31	2.700	2.700	2.640	2.660	2.583	53,500
2022-01-28	2.700	2.700	2.620	2.660	2.583	97,500
2022-01-27	2.720	2.720	2.630	2.640	2.564	338,000
2022-01-26	2.720	2.720	2.650	2.680	2.602	272,388
2022-01-25	2.660	2.750	2.660	2.720	2.641	447,500
2022-01-24	2.640	2.730	2.610	2.730	2.651	277,000
2022-01-21	2.680	2.680	2.650	2.650	2.573	217,000
2022-01-20	2.710	2.710	2.660	2.680	2.602	202,000
2022-01-19	2.740	2.740	2.680	2.700	2.622	275,000
2022-01-18	2.720	2.740	2.720	2.740	2.661	307,500
2022-01-17	2.740	2.770	2.710	2.720	2.641	708,000
2022-01-14	2.760	2.770	2.730	2.740	2.661	322,500
2022-01-13	2.850	2.860	2.760	2.800	2.719	413,566
2022-01-12	2.850	2.880	2.800	2.820	2.738	367,500
2022-01-11	2.870	2.930	2.840	2.850	2.768	1,082,150
2022-01-10	2.860	2.890	2.840	2.870	2.787	231,000
2022-01-07	2.810	2.860	2.810	2.840	2.758	452,529
2022-01-06	2.840	2.850	2.810	2.830	2.748	234,000
2022-01-05	2.880	2.890	2.830	2.830	2.748	546,000
2022-01-04	2.850	2.880	2.820	2.840	2.758	386,500
2022-01-03	2.860	2.900	2.820	2.820	2.738	416,500
2021-12-31	2.910	2.930	2.850	2.860	2.777	113,000
2021-12-30	2.910	2.920	2.860	2.860	2.777	340,000
2021-12-29	2.870	2.930	2.850	2.910	2.826	577,000
2021-12-28	2.920	2.980	2.850	2.910	2.826	1,055,000
2021-12-24	2.900	2.950	2.900	2.910	2.826	152,500
2021-12-23	3.050	3.080	2.850	2.880	2.797	2,023,000
2021-12-22	3.200	3.210	2.990	3.070	2.981	1,435,000
2021-12-21	3.100	3.190	2.960	3.170	3.078	5,058,000
2021-12-20	2.600	3.250	2.450	2.960	2.874	20,383,000
2021-12-17	3.810	3.810	3.740	3.780	3.671	314,369
2021-12-16	3.770	3.820	3.740	3.800	3.690	1,671,370
2021-12-15	3.760	3.840	3.740	3.790	3.680	633,370
2021-12-14	3.720	3.790	3.720	3.750	3.642	289,500
2021-12-13	3.880	3.880	3.740	3.750	3.642	1,492,830
2021-12-10	3.880	3.900	3.810	3.900	3.787	2,320,500
2021-12-09	3.850	3.880	3.850	3.880	3.768	1,077,500
2021-12-08	3.800	3.850	3.790	3.850	3.739	1,092,799
2021-12-07	3.710	3.820	3.700	3.810	3.700	1,645,500
2021-12-06	3.710	3.750	3.650	3.710	3.603	556,500
2021-12-03	3.770	3.770	3.690	3.740	3.632	1,093,000

← NewerPage 20 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.