China SCE Property Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-17	0.440	0.455	0.435	0.435	0.435	6,848,000
2023-08-16	0.445	0.455	0.430	0.445	0.445	10,046,000
2023-08-15	0.445	0.465	0.435	0.435	0.435	6,131,000
2023-08-14	0.480	0.480	0.450	0.450	0.450	8,544,000
2023-08-11	0.470	0.485	0.440	0.480	0.480	11,980,000
2023-08-10	0.485	0.490	0.460	0.465	0.465	8,268,000
2023-08-09	0.480	0.500	0.470	0.485	0.485	13,873,000
2023-08-08	0.510	0.510	0.475	0.480	0.480	24,494,000
2023-08-07	0.550	0.550	0.500	0.510	0.510	22,122,000
2023-08-04	0.540	0.590	0.530	0.550	0.550	55,798,000
2023-08-03	0.500	0.530	0.490	0.510	0.510	18,509,000
2023-08-02	0.520	0.560	0.500	0.500	0.500	20,178,000
2023-08-01	0.560	0.560	0.495	0.510	0.510	21,199,000
2023-07-31	0.530	0.580	0.530	0.540	0.540	26,365,000
2023-07-28	0.530	0.560	0.510	0.520	0.520	34,697,000
2023-07-27	0.475	0.560	0.470	0.530	0.530	36,801,000
2023-07-26	0.465	0.500	0.465	0.475	0.475	23,765,000
2023-07-25	0.420	0.470	0.410	0.465	0.465	42,115,000
2023-07-24	0.440	0.440	0.380	0.390	0.390	33,498,000
2023-07-21	0.435	0.445	0.420	0.430	0.430	9,684,000
2023-07-20	0.440	0.455	0.435	0.435	0.435	6,374,000
2023-07-19	0.440	0.445	0.430	0.440	0.440	7,457,111
2023-07-18	0.485	0.485	0.435	0.435	0.435	13,045,000
2023-07-14	0.495	0.495	0.475	0.480	0.480	6,174,000
2023-07-13	0.485	0.500	0.480	0.490	0.490	2,838,000
2023-07-12	0.480	0.480	0.475	0.480	0.480	1,982,000
2023-07-11	0.485	0.510	0.475	0.475	0.475	4,047,000
2023-07-10	0.495	0.495	0.470	0.475	0.475	2,731,000
2023-07-07	0.485	0.490	0.475	0.475	0.475	3,266,000
2023-07-06	0.495	0.500	0.485	0.490	0.490	4,572,000
2023-07-05	0.510	0.510	0.490	0.500	0.500	3,142,000
2023-07-04	0.510	0.510	0.495	0.510	0.510	3,163,800
2023-07-03	0.495	0.510	0.495	0.510	0.510	2,605,000
2023-06-30	0.495	0.520	0.490	0.490	0.490	3,845,000
2023-06-29	0.520	0.520	0.485	0.490	0.490	6,017,000
2023-06-28	0.520	0.520	0.500	0.510	0.510	4,450,000
2023-06-27	0.485	0.520	0.480	0.520	0.520	7,509,000
2023-06-26	0.485	0.495	0.470	0.485	0.485	3,804,200
2023-06-23	0.480	0.485	0.470	0.485	0.485	2,630,000
2023-06-21	0.520	0.520	0.485	0.490	0.490	9,744,000
2023-06-20	0.560	0.560	0.510	0.510	0.510	9,974,000
2023-06-19	0.580	0.580	0.550	0.550	0.550	6,835,000
2023-06-16	0.570	0.590	0.550	0.580	0.580	9,928,000
2023-06-15	0.530	0.560	0.530	0.560	0.560	9,414,000
2023-06-14	0.560	0.560	0.530	0.530	0.530	7,146,000
2023-06-13	0.530	0.560	0.530	0.550	0.550	5,929,000
2023-06-12	0.570	0.570	0.520	0.530	0.530	7,508,800
2023-06-09	0.580	0.580	0.550	0.560	0.560	8,421,000
2023-06-08	0.540	0.570	0.510	0.570	0.570	19,536,000
2023-06-07	0.530	0.540	0.510	0.520	0.520	6,074,000
2023-06-06	0.500	0.560	0.495	0.520	0.520	15,728,000
2023-06-05	0.510	0.510	0.495	0.500	0.500	6,051,040
2023-06-02	0.460	0.520	0.460	0.520	0.520	17,166,000
2023-06-01	0.480	0.480	0.455	0.460	0.460	10,104,000
2023-05-31	0.480	0.485	0.455	0.485	0.485	10,464,000
2023-05-30	0.465	0.485	0.455	0.480	0.480	6,893,000
2023-05-29	0.470	0.475	0.460	0.470	0.470	3,507,000
2023-05-25	0.470	0.480	0.455	0.470	0.470	6,218,000
2023-05-24	0.485	0.490	0.475	0.480	0.480	4,135,000
2023-05-23	0.520	0.520	0.485	0.485	0.485	13,542,000

← NewerPage 14 of 21 · 1,228 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-07-05	0.0600 HKD
2021-09-21	0.1200 HKD
2021-06-25	0.1800 HKD
2020-09-09	0.1065 HKD
2020-06-24	0.1355 HKD
2019-09-10	0.0968 HKD
2019-06-03	0.1355 HKD

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