China SCE Property Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-22	0.510	0.530	0.510	0.520	0.520	7,600,000
2023-05-19	0.520	0.520	0.495	0.510	0.510	16,754,000
2023-05-18	0.520	0.530	0.510	0.520	0.520	6,874,000
2023-05-17	0.540	0.550	0.520	0.520	0.520	3,742,000
2023-05-16	0.540	0.560	0.520	0.540	0.540	7,711,000
2023-05-15	0.570	0.570	0.520	0.560	0.560	13,427,000
2023-05-12	0.600	0.600	0.560	0.570	0.570	5,514,000
2023-05-11	0.610	0.610	0.580	0.590	0.590	3,117,600
2023-05-10	0.610	0.610	0.590	0.600	0.600	5,942,610
2023-05-09	0.620	0.630	0.600	0.610	0.610	7,007,000
2023-05-08	0.630	0.640	0.610	0.610	0.610	3,043,490
2023-05-05	0.610	0.640	0.610	0.630	0.630	10,114,000
2023-05-04	0.600	0.620	0.590	0.600	0.600	7,020,900
2023-05-03	0.590	0.600	0.570	0.590	0.590	4,712,000
2023-05-02	0.650	0.660	0.600	0.610	0.610	3,062,000
2023-04-28	0.640	0.650	0.620	0.640	0.640	5,469,000
2023-04-27	0.640	0.650	0.620	0.630	0.630	3,359,000
2023-04-26	0.630	0.660	0.610	0.640	0.640	5,434,000
2023-04-25	0.660	0.660	0.610	0.620	0.620	10,046,000
2023-04-24	0.680	0.680	0.640	0.660	0.660	10,908,000
2023-04-21	0.680	0.740	0.660	0.670	0.670	17,424,000
2023-04-20	0.690	0.700	0.660	0.670	0.670	7,974,000
2023-04-19	0.720	0.720	0.680	0.680	0.680	9,430,200
2023-04-18	0.740	0.740	0.700	0.710	0.710	8,833,000
2023-04-17	0.730	0.740	0.720	0.730	0.730	6,862,000
2023-04-14	0.740	0.740	0.720	0.730	0.730	4,416,000
2023-04-13	0.730	0.740	0.710	0.730	0.730	6,391,000
2023-04-12	0.740	0.760	0.720	0.740	0.740	12,789,000
2023-04-11	0.680	0.730	0.680	0.730	0.730	26,103,000
2023-04-06	0.710	0.710	0.650	0.660	0.660	24,590,000
2023-04-04	0.770	0.770	0.690	0.700	0.700	25,623,000
2023-04-03	0.730	0.780	0.730	0.760	0.760	12,600,000
2023-03-31	0.760	0.780	0.720	0.730	0.730	31,751,000
2023-03-30	0.740	0.770	0.720	0.760	0.760	13,261,000
2023-03-29	0.740	0.760	0.710	0.740	0.740	13,217,000
2023-03-28	0.770	0.770	0.720	0.740	0.740	13,338,000
2023-03-27	0.790	0.790	0.750	0.760	0.760	10,084,000
2023-03-24	0.820	0.820	0.780	0.790	0.790	19,474,000
2023-03-23	0.840	0.850	0.810	0.830	0.830	8,580,000
2023-03-22	0.830	0.880	0.830	0.840	0.840	19,131,000
2023-03-21	0.830	0.830	0.810	0.820	0.820	17,510,000
2023-03-20	0.860	0.870	0.810	0.820	0.820	6,605,200
2023-03-17	0.830	0.870	0.830	0.860	0.860	12,758,000
2023-03-16	0.820	0.850	0.810	0.810	0.810	4,846,000
2023-03-15	0.790	0.840	0.780	0.830	0.830	16,396,170
2023-03-14	0.810	0.830	0.760	0.770	0.770	13,532,000
2023-03-13	0.840	0.840	0.810	0.810	0.810	17,156,000
2023-03-10	0.820	0.850	0.800	0.830	0.830	9,251,301
2023-03-09	0.860	0.870	0.830	0.830	0.830	8,618,000
2023-03-08	0.890	0.890	0.850	0.860	0.860	12,325,000
2023-03-07	0.930	0.930	0.880	0.890	0.890	16,973,000
2023-03-06	0.960	0.960	0.890	0.930	0.930	27,889,000
2023-03-03	0.940	0.970	0.930	0.960	0.960	12,953,000
2023-03-02	0.950	0.950	0.920	0.930	0.930	5,556,008
2023-03-01	0.910	0.950	0.900	0.940	0.940	14,610,000
2023-02-28	0.950	0.980	0.900	0.900	0.900	28,630,000
2023-02-27	0.960	0.970	0.940	0.950	0.950	12,274,000
2023-02-24	0.970	0.980	0.940	0.950	0.950	9,763,000
2023-02-23	0.950	0.980	0.940	0.960	0.960	11,443,980
2023-02-22	0.950	0.970	0.930	0.950	0.950	9,268,976

← NewerPage 15 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.