Central China Real Estate Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	0.400	0.400	0.390	0.390	0.390	279,000
2023-02-21	0.420	0.420	0.400	0.400	0.400	274,000
2023-02-20	0.385	0.420	0.380	0.400	0.400	858,000
2023-02-17	0.390	0.400	0.380	0.390	0.390	1,384,000
2023-02-16	0.405	0.420	0.390	0.390	0.390	943,534
2023-02-15	0.425	0.430	0.400	0.410	0.410	1,139,000
2023-02-14	0.435	0.450	0.420	0.435	0.435	244,000
2023-02-13	0.460	0.460	0.430	0.440	0.440	665,000
2023-02-10	0.450	0.455	0.435	0.455	0.455	877,927
2023-02-09	0.440	0.450	0.440	0.450	0.450	347,000
2023-02-08	0.465	0.470	0.430	0.445	0.445	2,174,000
2023-02-07	0.440	0.460	0.440	0.460	0.460	2,453,000
2023-02-06	0.430	0.475	0.430	0.460	0.460	512,000
2023-02-03	0.440	0.460	0.430	0.430	0.430	53,000
2023-02-02	0.460	0.465	0.445	0.465	0.465	464,000
2023-02-01	0.450	0.465	0.450	0.460	0.460	1,245,000
2023-01-31	0.445	0.490	0.420	0.450	0.450	1,707,000
2023-01-30	0.415	0.450	0.415	0.440	0.440	919,017
2023-01-27	0.440	0.455	0.440	0.450	0.450	509,000
2023-01-26	0.430	0.460	0.430	0.450	0.450	1,882,200
2023-01-20	0.420	0.435	0.415	0.430	0.430	1,814,000
2023-01-19	0.405	0.425	0.380	0.415	0.415	2,193,000
2023-01-18	0.425	0.425	0.405	0.425	0.425	503,000
2023-01-17	0.410	0.425	0.405	0.420	0.420	375,000
2023-01-16	0.415	0.430	0.410	0.410	0.410	862,000
2023-01-13	0.410	0.430	0.410	0.415	0.415	232,000
2023-01-12	0.420	0.425	0.405	0.425	0.425	1,306,635
2023-01-11	0.435	0.435	0.420	0.425	0.425	2,243,000
2023-01-10	0.440	0.445	0.420	0.425	0.425	1,278,000
2023-01-09	0.470	0.490	0.435	0.445	0.445	1,537,000
2023-01-06	0.450	0.470	0.440	0.450	0.450	2,879,000
2023-01-05	0.450	0.450	0.430	0.435	0.435	2,171,000
2023-01-04	0.415	0.460	0.415	0.435	0.435	5,871,000
2023-01-03	0.405	0.415	0.405	0.415	0.415	482,000
2022-12-30	0.405	0.420	0.400	0.420	0.420	256,000
2022-12-29	0.395	0.420	0.390	0.410	0.410	880,000
2022-12-28	0.405	0.430	0.405	0.415	0.415	806,002
2022-12-23	0.415	0.425	0.405	0.415	0.415	2,016,000
2022-12-22	0.405	0.425	0.400	0.415	0.415	1,510,000
2022-12-21	0.400	0.415	0.395	0.400	0.400	1,049,000
2022-12-20	0.420	0.425	0.390	0.395	0.395	7,184,000
2022-12-19	0.470	0.495	0.425	0.430	0.430	5,226,000
2022-12-16	0.460	0.485	0.445	0.460	0.460	7,363,000
2022-12-15	0.485	0.485	0.445	0.460	0.460	9,723,000
2022-12-14	0.540	0.560	0.460	0.475	0.475	14,096,000
2022-12-13	0.560	0.570	0.480	0.530	0.530	11,530,000
2022-12-12	0.485	0.560	0.460	0.550	0.550	25,795,000
2022-12-09	0.395	0.510	0.395	0.485	0.485	27,300,000
2022-12-08	0.360	0.395	0.360	0.385	0.385	5,503,000
2022-12-07	0.345	0.410	0.330	0.360	0.360	11,528,616
2022-12-06	0.300	0.350	0.295	0.340	0.340	5,742,000
2022-12-05	0.295	0.315	0.295	0.305	0.305	1,814,000
2022-12-02	0.310	0.310	0.285	0.290	0.290	1,304,000
2022-12-01	0.315	0.325	0.295	0.300	0.300	9,415,000
2022-11-30	0.300	0.320	0.295	0.305	0.305	8,536,001
2022-11-29	0.290	0.310	0.290	0.295	0.295	8,497,000
2022-11-28	0.300	0.300	0.270	0.280	0.280	2,934,065
2022-11-25	0.300	0.305	0.285	0.300	0.300	1,860,000
2022-11-24	0.290	0.290	0.275	0.290	0.290	3,533,000
2022-11-23	0.275	0.275	0.255	0.270	0.270	1,220,000

← NewerPage 16 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-06-06	0.0270 HKD
2021-09-03	0.1475 HKD
2021-05-14	0.2680 HKD
2020-09-14	0.0496 HKD
2020-05-18	0.1397 HKD
2019-09-02	0.0703 HKD
2019-05-03	0.0636 HKD

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