Chinese Estates Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-02 | 3.810 | 3.810 | 3.760 | 3.780 | 3.671 | 928,000 |
| 2021-12-01 | 3.850 | 3.850 | 3.800 | 3.810 | 3.700 | 368,000 |
| 2021-11-30 | 3.820 | 3.860 | 3.790 | 3.860 | 3.748 | 1,755,500 |
| 2021-11-29 | 3.780 | 3.820 | 3.780 | 3.820 | 3.710 | 1,045,500 |
| 2021-11-26 | 3.770 | 3.800 | 3.770 | 3.790 | 3.680 | 406,500 |
| 2021-11-25 | 3.770 | 3.790 | 3.770 | 3.780 | 3.671 | 387,000 |
| 2021-11-24 | 3.730 | 3.770 | 3.720 | 3.760 | 3.651 | 1,001,694 |
| 2021-11-23 | 3.700 | 3.730 | 3.700 | 3.700 | 3.593 | 315,500 |
| 2021-11-22 | 3.730 | 3.730 | 3.700 | 3.710 | 3.603 | 266,500 |
| 2021-11-19 | 3.740 | 3.740 | 3.690 | 3.730 | 3.622 | 291,000 |
| 2021-11-18 | 3.720 | 3.770 | 3.720 | 3.740 | 3.632 | 167,500 |
| 2021-11-17 | 3.720 | 3.730 | 3.710 | 3.720 | 3.612 | 312,000 |
| 2021-11-16 | 3.750 | 3.750 | 3.700 | 3.730 | 3.622 | 1,064,194 |
| 2021-11-15 | 3.750 | 3.750 | 3.730 | 3.750 | 3.642 | 448,000 |
| 2021-11-12 | 3.760 | 3.760 | 3.730 | 3.740 | 3.632 | 103,500 |
| 2021-11-11 | 3.730 | 3.750 | 3.730 | 3.750 | 3.642 | 158,000 |
| 2021-11-10 | 3.740 | 3.770 | 3.730 | 3.760 | 3.651 | 229,428 |
| 2021-11-09 | 3.750 | 3.750 | 3.730 | 3.740 | 3.632 | 270,640 |
| 2021-11-08 | 3.740 | 3.750 | 3.740 | 3.750 | 3.642 | 159,768 |
| 2021-11-05 | 3.750 | 3.760 | 3.740 | 3.740 | 3.632 | 480,000 |
| 2021-11-04 | 3.750 | 3.770 | 3.750 | 3.750 | 3.642 | 244,500 |
| 2021-11-03 | 3.770 | 3.770 | 3.740 | 3.770 | 3.661 | 794,000 |
| 2021-11-02 | 3.780 | 3.800 | 3.760 | 3.780 | 3.671 | 256,000 |
| 2021-11-01 | 3.780 | 3.800 | 3.770 | 3.780 | 3.671 | 256,500 |
| 2021-10-29 | 3.790 | 3.790 | 3.780 | 3.780 | 3.671 | 300,500 |
| 2021-10-28 | 3.800 | 3.810 | 3.780 | 3.780 | 3.671 | 548,000 |
| 2021-10-27 | 3.800 | 3.820 | 3.790 | 3.820 | 3.710 | 1,860,000 |
| 2021-10-26 | 3.790 | 3.810 | 3.780 | 3.800 | 3.690 | 1,080,749 |
| 2021-10-25 | 3.780 | 3.800 | 3.780 | 3.800 | 3.690 | 58,500 |
| 2021-10-22 | 3.780 | 3.800 | 3.770 | 3.800 | 3.690 | 488,000 |
| 2021-10-21 | 3.790 | 3.800 | 3.770 | 3.790 | 3.680 | 1,341,500 |
| 2021-10-20 | 3.800 | 3.800 | 3.790 | 3.790 | 3.680 | 921,500 |
| 2021-10-19 | 3.820 | 3.840 | 3.790 | 3.810 | 3.700 | 4,614,020 |
| 2021-10-18 | 3.830 | 3.860 | 3.800 | 3.820 | 3.710 | 2,426,500 |
← NewerPage 21 of 21 · 1,234 trading days
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.