China SCE Property Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-21	0.970	1.020	0.940	0.960	0.960	24,289,000
2023-02-20	0.910	0.970	0.910	0.950	0.950	17,034,000
2023-02-17	0.920	0.940	0.890	0.900	0.900	15,382,000
2023-02-16	0.920	0.960	0.910	0.930	0.930	14,745,960
2023-02-15	1.000	1.000	0.900	0.910	0.910	30,668,000
2023-02-14	1.010	1.040	0.980	0.990	0.990	15,059,000
2023-02-13	1.000	1.020	0.960	1.010	1.010	14,534,980
2023-02-10	1.010	1.040	1.000	1.000	1.000	10,356,000
2023-02-09	0.990	1.020	0.990	1.010	1.010	7,071,000
2023-02-08	1.030	1.040	0.990	1.000	1.000	7,576,000
2023-02-07	0.990	1.070	0.990	1.020	1.020	23,710,000
2023-02-06	1.010	1.010	0.970	0.990	0.990	14,968,000
2023-02-03	1.030	1.030	0.990	1.010	1.010	9,127,297
2023-02-02	1.090	1.090	1.030	1.040	1.040	14,681,040
2023-02-01	1.070	1.080	1.040	1.080	1.080	10,209,000
2023-01-31	1.090	1.100	1.040	1.070	1.070	15,094,000
2023-01-30	1.130	1.130	1.070	1.090	1.090	26,233,990
2023-01-27	1.160	1.180	1.130	1.160	1.160	7,350,000
2023-01-26	1.100	1.160	1.090	1.150	1.150	10,602,000
2023-01-20	1.020	1.090	1.010	1.080	1.080	6,542,000
2023-01-19	1.000	1.050	0.970	1.040	1.040	8,784,000
2023-01-18	1.000	1.010	0.970	0.980	0.980	10,674,000
2023-01-17	1.000	1.020	0.980	1.000	1.000	7,638,000
2023-01-16	1.040	1.050	0.990	0.990	0.990	16,516,000
2023-01-13	1.020	1.030	0.990	1.030	1.030	16,657,000
2023-01-12	1.070	1.070	0.990	1.010	1.010	23,627,891
2023-01-11	1.110	1.160	1.050	1.050	1.050	58,608,820
2023-01-10	1.100	1.130	1.070	1.080	1.080	7,347,000
2023-01-09	1.160	1.160	1.080	1.110	1.110	22,125,990
2023-01-06	1.140	1.180	1.110	1.130	1.130	36,083,000
2023-01-05	1.140	1.140	1.090	1.100	1.100	32,447,000
2023-01-04	1.040	1.130	1.030	1.130	1.130	31,154,000
2023-01-03	0.980	1.050	0.950	1.020	1.020	19,029,980
2022-12-30	0.950	1.000	0.940	0.980	0.980	16,627,000
2022-12-29	0.960	0.960	0.920	0.960	0.960	13,019,000
2022-12-28	1.050	1.060	0.960	0.970	0.970	20,494,000
2022-12-23	0.980	1.040	0.970	1.030	1.030	11,250,790
2022-12-22	1.030	1.070	0.970	1.000	1.000	26,738,000
2022-12-21	0.990	1.020	0.970	0.990	0.990	13,897,000
2022-12-20	1.050	1.050	0.970	0.980	0.980	31,731,980
2022-12-19	1.130	1.150	1.040	1.080	1.080	32,981,980
2022-12-16	1.130	1.170	1.090	1.120	1.120	37,462,980
2022-12-15	1.180	1.180	1.090	1.120	1.120	50,153,000
2022-12-14	1.160	1.270	1.140	1.200	1.200	95,752,555
2022-12-13	1.170	1.200	1.110	1.130	1.130	63,306,008
2022-12-12	1.100	1.240	1.070	1.160	1.160	95,640,875
2022-12-09	0.940	1.170	0.940	1.130	1.130	148,406,000
2022-12-08	0.800	0.920	0.790	0.900	0.900	51,870,969
2022-12-07	0.900	0.900	0.790	0.790	0.790	83,268,000
2022-12-06	0.800	0.920	0.790	0.900	0.900	68,269,102
2022-12-05	0.770	0.820	0.760	0.800	0.800	46,536,391
2022-12-02	0.730	0.760	0.690	0.750	0.750	25,239,090
2022-12-01	0.740	0.750	0.710	0.720	0.720	29,878,410
2022-11-30	0.740	0.780	0.710	0.710	0.710	92,288,016
2022-11-29	0.720	0.770	0.700	0.740	0.740	75,634,000
2022-11-28	0.690	0.690	0.640	0.670	0.670	22,433,971
2022-11-25	0.690	0.710	0.660	0.700	0.700	34,716,000
2022-11-24	0.690	0.700	0.660	0.690	0.690	31,344,029
2022-11-23	0.680	0.680	0.620	0.670	0.670	16,441,000
2022-11-22	0.720	0.740	0.640	0.660	0.660	17,920,500

← NewerPage 16 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.