Capital Estate Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	0.340	0.340	0.340	0.340	0.340	750
2021-12-01	0.340	0.340	0.340	0.340	0.340	7
2021-11-30	0.340	0.340	0.340	0.340	0.340	0
2021-11-29	0.340	0.340	0.340	0.340	0.340	0
2021-11-26	0.340	0.340	0.340	0.340	0.340	0
2021-11-25	0.340	0.340	0.340	0.340	0.340	0
2021-11-24	0.340	0.340	0.340	0.340	0.340	0
2021-11-23	0.340	0.340	0.335	0.340	0.340	10,000
2021-11-22	0.350	0.350	0.350	0.350	0.350	0
2021-11-19	0.350	0.350	0.350	0.350	0.350	0
2021-11-18	0.350	0.350	0.350	0.350	0.350	3,750
2021-11-17	0.355	0.355	0.355	0.355	0.355	50
2021-11-16	0.355	0.355	0.355	0.355	0.355	150
2021-11-15	0.355	0.355	0.355	0.355	0.355	0
2021-11-12	0.355	0.355	0.355	0.355	0.355	0
2021-11-11	0.355	0.355	0.355	0.355	0.355	0
2021-11-10	0.355	0.355	0.355	0.355	0.355	0
2021-11-09	0.355	0.355	0.355	0.355	0.355	0
2021-11-08	0.340	0.355	0.340	0.355	0.355	3,500
2021-11-05	0.380	0.380	0.380	0.380	0.380	9,000
2021-11-04	0.380	0.380	0.380	0.380	0.380	0
2021-11-03	0.380	0.380	0.380	0.380	0.380	500
2021-11-02	0.380	0.380	0.380	0.380	0.380	0
2021-11-01	0.380	0.380	0.380	0.380	0.380	0
2021-10-29	0.380	0.380	0.380	0.380	0.380	0
2021-10-28	0.360	0.380	0.360	0.380	0.380	239,275
2021-10-27	0.350	0.350	0.340	0.340	0.340	209,817
2021-10-26	0.345	0.345	0.345	0.345	0.345	9,000
2021-10-25	0.390	0.390	0.380	0.380	0.380	18,000

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

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.