Capital Estate Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	0.310	0.310	0.310	0.310	0.310	0
2022-03-01	0.300	0.310	0.300	0.310	0.310	9,215
2022-02-28	0.310	0.310	0.310	0.310	0.310	3,250
2022-02-25	0.310	0.310	0.310	0.310	0.310	0
2022-02-24	0.310	0.310	0.310	0.310	0.310	7,000
2022-02-23	0.340	0.340	0.340	0.340	0.340	0
2022-02-22	0.320	0.350	0.315	0.350	0.350	51,000
2022-02-21	0.345	0.345	0.340	0.340	0.340	15,000
2022-02-18	0.330	0.400	0.330	0.345	0.345	214,500
2022-02-17	0.305	0.320	0.305	0.320	0.320	126,000
2022-02-16	0.300	0.315	0.295	0.310	0.310	70,500
2022-02-15	0.275	0.275	0.275	0.275	0.275	0
2022-02-14	0.275	0.275	0.275	0.275	0.275	0
2022-02-11	0.275	0.275	0.275	0.275	0.275	0
2022-02-10	0.275	0.275	0.275	0.275	0.275	12,000
2022-02-09	0.265	0.275	0.265	0.275	0.275	14,345
2022-02-08	0.285	0.285	0.280	0.280	0.280	32,400
2022-02-07	0.265	0.265	0.265	0.265	0.265	0
2022-02-04	0.265	0.265	0.265	0.265	0.265	100
2022-01-31	0.265	0.265	0.265	0.265	0.265	0
2022-01-28	0.260	0.265	0.260	0.265	0.265	12,000
2022-01-27	0.275	0.275	0.270	0.275	0.275	39,750
2022-01-26	0.275	0.275	0.275	0.275	0.275	4,500
2022-01-25	0.275	0.300	0.275	0.280	0.280	20,559
2022-01-24	0.305	0.305	0.305	0.305	0.305	0
2022-01-21	0.305	0.305	0.305	0.305	0.305	0
2022-01-20	0.305	0.305	0.305	0.305	0.305	0
2022-01-19	0.310	0.310	0.310	0.310	0.310	0
2022-01-18	0.310	0.310	0.310	0.310	0.310	0
2022-01-17	0.310	0.310	0.310	0.310	0.310	0
2022-01-14	0.300	0.310	0.300	0.310	0.310	27,000
2022-01-13	0.285	0.285	0.285	0.285	0.285	1,500
2022-01-12	0.285	0.285	0.285	0.285	0.285	174,000
2022-01-11	0.285	0.285	0.285	0.285	0.285	0
2022-01-10	0.285	0.285	0.285	0.285	0.285	500
2022-01-07	0.285	0.285	0.285	0.285	0.285	50
2022-01-06	0.290	0.290	0.290	0.290	0.290	0
2022-01-05	0.290	0.290	0.290	0.290	0.290	8
2022-01-04	0.280	0.300	0.265	0.300	0.300	129,874
2022-01-03	0.280	0.280	0.280	0.280	0.280	0
2021-12-31	0.270	0.280	0.265	0.280	0.280	135,750
2021-12-30	0.275	0.280	0.275	0.280	0.280	21,000
2021-12-29	0.290	0.290	0.270	0.285	0.285	36,902
2021-12-28	0.300	0.300	0.290	0.300	0.300	11,500
2021-12-24	0.300	0.300	0.300	0.300	0.300	3,000
2021-12-23	0.315	0.315	0.315	0.315	0.315	0
2021-12-22	0.315	0.315	0.315	0.315	0.315	30
2021-12-21	0.320	0.320	0.280	0.315	0.315	64,125
2021-12-20	0.325	0.325	0.325	0.325	0.325	0
2021-12-17	0.325	0.325	0.325	0.325	0.325	0
2021-12-16	0.325	0.325	0.325	0.325	0.325	863
2021-12-15	0.325	0.325	0.325	0.325	0.325	3,000
2021-12-14	0.325	0.325	0.325	0.325	0.325	6,001
2021-12-13	0.330	0.330	0.330	0.330	0.330	0
2021-12-10	0.330	0.330	0.330	0.330	0.330	0
2021-12-09	0.330	0.330	0.330	0.330	0.330	665
2021-12-08	0.330	0.330	0.330	0.330	0.330	500
2021-12-07	0.330	0.330	0.330	0.330	0.330	0
2021-12-06	0.330	0.330	0.325	0.330	0.330	6,100
2021-12-03	0.340	0.340	0.340	0.340	0.340	100

← NewerPage 20 of 21 · 1,234 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.