Central China Real Estate Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	0.520	0.540	0.510	0.530	0.530	5,761,000
2022-08-25	0.500	0.520	0.495	0.510	0.510	4,456,000
2022-08-24	0.520	0.530	0.500	0.500	0.500	8,833,000
2022-08-23	0.550	0.550	0.510	0.520	0.520	10,079,306
2022-08-22	0.550	0.560	0.540	0.550	0.550	3,647,000
2022-08-19	0.540	0.560	0.530	0.540	0.540	5,529,000
2022-08-18	0.570	0.570	0.530	0.540	0.540	6,869,000
2022-08-17	0.570	0.600	0.570	0.570	0.570	9,558,980
2022-08-16	0.570	0.590	0.560	0.580	0.580	7,064,000
2022-08-15	0.580	0.580	0.560	0.570	0.570	5,908,000
2022-08-12	0.600	0.610	0.580	0.600	0.600	5,159,531
2022-08-11	0.620	0.620	0.590	0.600	0.600	4,773,677
2022-08-10	0.610	0.610	0.590	0.590	0.590	4,399,000
2022-08-09	0.630	0.630	0.610	0.610	0.610	6,712,000
2022-08-08	0.620	0.620	0.600	0.600	0.600	3,632,000
2022-08-05	0.620	0.630	0.590	0.600	0.600	10,583,000
2022-08-04	0.600	0.620	0.590	0.600	0.600	4,326,000
2022-08-03	0.610	0.630	0.590	0.590	0.590	5,368,420
2022-08-02	0.640	0.640	0.610	0.610	0.610	3,469,005
2022-08-01	0.680	0.680	0.640	0.650	0.650	7,566,000
2022-07-29	0.730	0.730	0.680	0.690	0.690	3,621,768
2022-07-28	0.690	0.740	0.680	0.720	0.720	12,559,000
2022-07-27	0.670	0.690	0.640	0.680	0.680	7,689,000
2022-07-26	0.650	0.670	0.640	0.670	0.670	4,474,000
2022-07-25	0.680	0.700	0.650	0.650	0.650	6,236,001
2022-07-22	0.680	0.690	0.650	0.660	0.660	9,376,397
2022-07-21	0.730	0.800	0.660	0.660	0.660	42,975,902
2022-07-20	0.700	0.750	0.690	0.720	0.720	20,825,928
2022-07-19	0.650	0.710	0.640	0.690	0.690	12,668,000
2022-07-18	0.590	0.680	0.590	0.650	0.650	12,243,951
2022-07-15	0.570	0.620	0.570	0.600	0.600	11,667,000
2022-07-14	0.580	0.590	0.570	0.570	0.570	5,569,000
2022-07-13	0.600	0.600	0.580	0.580	0.580	5,839,000
2022-07-12	0.610	0.610	0.580	0.610	0.610	6,493,000
2022-07-11	0.630	0.630	0.600	0.610	0.610	4,101,000
2022-07-08	0.650	0.660	0.630	0.640	0.640	2,509,000
2022-07-07	0.690	0.690	0.620	0.640	0.640	8,669,400
2022-07-06	0.690	0.740	0.650	0.670	0.670	14,694,000
2022-07-05	0.710	0.710	0.680	0.680	0.680	1,935,205
2022-07-04	0.710	0.720	0.690	0.700	0.700	3,833,000
2022-06-30	0.740	0.740	0.710	0.730	0.730	4,155,000
2022-06-29	0.710	0.750	0.700	0.730	0.730	5,896,000
2022-06-28	0.700	0.720	0.690	0.720	0.720	3,171,000
2022-06-27	0.720	0.720	0.690	0.700	0.700	2,615,000
2022-06-24	0.730	0.730	0.700	0.710	0.710	3,993,000
2022-06-23	0.730	0.730	0.710	0.730	0.730	3,691,000
2022-06-22	0.730	0.740	0.710	0.730	0.730	4,613,000
2022-06-21	0.720	0.750	0.710	0.740	0.740	10,024,000
2022-06-20	0.660	0.760	0.660	0.710	0.710	24,273,000
2022-06-17	0.640	0.670	0.640	0.650	0.650	8,004,000
2022-06-16	0.670	0.680	0.640	0.650	0.650	6,543,000
2022-06-15	0.650	0.680	0.640	0.670	0.670	6,420,000
2022-06-14	0.650	0.660	0.630	0.640	0.640	5,013,000
2022-06-13	0.670	0.680	0.650	0.660	0.660	4,068,000
2022-06-10	0.700	0.700	0.670	0.680	0.680	4,060,000
2022-06-09	0.690	0.710	0.680	0.700	0.700	3,400,000
2022-06-08	0.670	0.700	0.660	0.690	0.690	6,897,971
2022-06-07	0.700	0.700	0.660	0.670	0.670	9,229,000
2022-06-06	0.740	0.740	0.690	0.710	0.710	11,082,000
2022-06-02	0.740	0.840	0.730	0.750	0.722	65,966,000

← NewerPage 18 of 21 · 1,234 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.