Central China Real Estate Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	0.720	0.740	0.710	0.730	0.702	11,389,000
2022-03-01	0.660	0.710	0.650	0.700	0.673	7,266,100
2022-02-28	0.750	0.750	0.640	0.640	0.616	15,365,000
2022-02-25	0.730	0.760	0.720	0.750	0.722	9,446,000
2022-02-24	0.780	0.790	0.720	0.720	0.693	17,962,000
2022-02-23	0.800	0.820	0.790	0.800	0.770	6,540,300
2022-02-22	0.850	0.850	0.790	0.800	0.770	10,961,914
2022-02-21	0.880	0.880	0.820	0.850	0.818	17,176,000
2022-02-18	0.870	0.890	0.850	0.890	0.856	21,142,000
2022-02-17	0.900	0.910	0.860	0.870	0.837	5,069,549
2022-02-16	0.890	0.980	0.870	0.900	0.866	27,945,047
2022-02-15	0.890	0.900	0.850	0.890	0.856	11,803,000
2022-02-14	0.900	0.920	0.870	0.890	0.856	13,440,000
2022-02-11	0.870	1.010	0.870	0.920	0.885	23,068,000
2022-02-10	0.850	0.870	0.850	0.860	0.827	9,166,000
2022-02-09	0.840	0.870	0.830	0.850	0.818	6,743,000
2022-02-08	0.850	0.850	0.820	0.830	0.798	4,211,181
2022-02-07	0.860	0.870	0.830	0.850	0.818	8,040,000
2022-02-04	0.860	0.870	0.840	0.870	0.837	4,223,000
2022-01-31	0.830	0.840	0.800	0.840	0.808	1,146,000
2022-01-28	0.850	0.850	0.820	0.840	0.808	1,298,000
2022-01-27	0.880	0.880	0.810	0.840	0.808	2,133,000
2022-01-26	0.880	0.880	0.850	0.870	0.837	1,281,000
2022-01-25	0.900	0.910	0.850	0.870	0.837	3,404,000
2022-01-24	0.900	0.910	0.890	0.900	0.866	2,544,000
2022-01-21	0.920	0.920	0.890	0.910	0.875	6,729,400
2022-01-20	0.860	0.910	0.860	0.910	0.875	18,289,000
2022-01-19	0.800	0.850	0.800	0.840	0.808	7,873,000
2022-01-18	0.800	0.830	0.780	0.800	0.770	8,455,000
2022-01-17	0.840	0.840	0.790	0.800	0.770	8,244,000
2022-01-14	0.860	0.860	0.830	0.840	0.808	7,080,000
2022-01-13	0.900	0.910	0.850	0.860	0.827	6,004,000
2022-01-12	0.920	0.930	0.900	0.910	0.875	3,299,000
2022-01-11	0.910	0.950	0.900	0.920	0.885	13,724,000
2022-01-10	0.910	0.930	0.880	0.910	0.875	4,541,000
2022-01-07	0.870	0.920	0.850	0.910	0.875	6,700,968
2022-01-06	0.880	0.880	0.860	0.870	0.837	1,998,000
2022-01-05	0.910	0.910	0.840	0.880	0.847	11,032,000
2022-01-04	0.890	0.920	0.880	0.890	0.856	2,410,000
2022-01-03	0.940	0.950	0.880	0.890	0.856	3,207,000
2021-12-31	0.940	0.970	0.900	0.940	0.904	4,648,000
2021-12-30	0.900	0.930	0.880	0.920	0.885	3,690,000
2021-12-29	0.930	0.930	0.880	0.900	0.866	1,905,000
2021-12-28	0.900	0.920	0.890	0.920	0.885	3,527,000
2021-12-24	0.910	0.910	0.880	0.890	0.856	415,000
2021-12-23	0.890	0.930	0.880	0.900	0.866	4,472,000
2021-12-22	0.900	0.910	0.870	0.880	0.847	2,060,000
2021-12-21	0.850	0.900	0.840	0.890	0.856	5,366,000
2021-12-20	0.880	0.880	0.830	0.840	0.808	4,552,000
2021-12-17	0.870	0.890	0.850	0.880	0.847	27,676,102
2021-12-16	0.860	0.880	0.830	0.870	0.837	6,917,000
2021-12-15	0.890	0.900	0.850	0.850	0.818	8,740,000
2021-12-14	0.970	0.970	0.880	0.890	0.856	5,991,000
2021-12-13	0.990	1.000	0.960	0.970	0.933	6,615,000
2021-12-10	1.010	1.020	0.990	1.000	0.962	5,054,000
2021-12-09	1.000	1.020	1.000	1.010	0.972	3,865,000
2021-12-08	1.010	1.010	0.970	0.990	0.952	7,731,000
2021-12-07	1.010	1.040	0.990	1.000	0.962	11,226,248
2021-12-06	1.000	1.050	0.980	1.000	0.962	10,972,000
2021-12-03	1.060	1.080	1.010	1.020	0.981	6,292,000

← NewerPage 20 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.