China SCE Property Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-21	0.720	0.720	0.670	0.710	0.710	8,841,000
2022-11-18	0.760	0.760	0.710	0.720	0.720	19,804,980
2022-11-17	0.740	0.760	0.710	0.740	0.740	18,903,980
2022-11-16	0.830	0.830	0.700	0.740	0.740	53,150,980
2022-11-15	0.800	0.880	0.770	0.810	0.810	95,593,000
2022-11-14	0.720	0.860	0.720	0.770	0.770	116,340,203
2022-11-11	0.540	0.640	0.530	0.630	0.630	54,696,500
2022-11-10	0.530	0.540	0.500	0.510	0.510	7,610,000
2022-11-09	0.495	0.560	0.495	0.530	0.530	27,534,000
2022-11-08	0.510	0.510	0.485	0.490	0.490	12,247,000
2022-11-07	0.475	0.510	0.460	0.495	0.495	18,307,801
2022-11-04	0.435	0.480	0.430	0.470	0.470	27,117,000
2022-11-03	0.440	0.455	0.430	0.435	0.435	6,142,400
2022-11-02	0.415	0.450	0.415	0.450	0.450	7,511,000
2022-11-01	0.405	0.425	0.395	0.415	0.415	11,836,400
2022-10-31	0.435	0.435	0.395	0.405	0.405	8,507,000
2022-10-28	0.440	0.445	0.415	0.425	0.425	4,713,000
2022-10-27	0.455	0.465	0.440	0.445	0.445	5,151,000
2022-10-26	0.445	0.455	0.440	0.450	0.450	10,354,000
2022-10-25	0.440	0.455	0.430	0.440	0.440	5,104,600
2022-10-24	0.480	0.480	0.435	0.440	0.440	16,227,000
2022-10-21	0.480	0.500	0.475	0.485	0.485	7,476,000
2022-10-20	0.480	0.480	0.470	0.475	0.475	4,533,000
2022-10-19	0.490	0.510	0.475	0.480	0.480	5,920,000
2022-10-18	0.490	0.495	0.475	0.485	0.485	10,300,000
2022-10-17	0.465	0.475	0.460	0.475	0.475	5,304,000
2022-10-14	0.460	0.475	0.460	0.470	0.470	9,546,000
2022-10-13	0.470	0.475	0.445	0.455	0.455	9,206,100
2022-10-12	0.480	0.490	0.470	0.470	0.470	13,009,070
2022-10-11	0.495	0.495	0.475	0.485	0.485	5,475,000
2022-10-10	0.520	0.520	0.495	0.495	0.495	9,394,000
2022-10-07	0.530	0.540	0.510	0.520	0.520	7,353,000
2022-10-06	0.530	0.550	0.530	0.540	0.540	3,760,000
2022-10-05	0.530	0.550	0.510	0.550	0.550	7,687,500
2022-10-03	0.510	0.530	0.510	0.520	0.520	2,534,000
2022-09-30	0.500	0.520	0.495	0.510	0.510	5,880,500
2022-09-29	0.520	0.530	0.495	0.500	0.500	6,629,000
2022-09-28	0.530	0.530	0.500	0.510	0.510	9,582,000
2022-09-27	0.530	0.530	0.510	0.530	0.530	6,265,200
2022-09-26	0.530	0.560	0.510	0.530	0.530	5,324,000
2022-09-23	0.550	0.570	0.530	0.540	0.540	7,365,000
2022-09-22	0.540	0.560	0.530	0.550	0.550	6,765,700
2022-09-21	0.570	0.570	0.550	0.550	0.550	8,337,931
2022-09-20	0.600	0.610	0.560	0.580	0.580	6,718,000
2022-09-19	0.630	0.640	0.590	0.600	0.600	10,335,000
2022-09-16	0.660	0.660	0.630	0.630	0.630	7,611,000
2022-09-15	0.640	0.690	0.640	0.650	0.650	13,596,000
2022-09-14	0.640	0.650	0.630	0.640	0.640	2,998,000
2022-09-13	0.660	0.660	0.640	0.650	0.650	6,530,046
2022-09-09	0.620	0.660	0.620	0.660	0.660	15,483,000
2022-09-08	0.650	0.660	0.620	0.620	0.620	12,166,800
2022-09-07	0.650	0.670	0.640	0.660	0.660	5,768,000
2022-09-06	0.640	0.670	0.630	0.650	0.650	7,588,000
2022-09-05	0.640	0.650	0.630	0.640	0.640	4,969,000
2022-09-02	0.670	0.680	0.630	0.640	0.640	8,325,600
2022-09-01	0.660	0.680	0.650	0.670	0.670	8,300,000
2022-08-31	0.670	0.680	0.650	0.660	0.660	5,597,000
2022-08-30	0.670	0.690	0.660	0.670	0.670	6,258,400
2022-08-29	0.680	0.680	0.660	0.680	0.680	4,381,000
2022-08-26	0.680	0.700	0.670	0.680	0.680	4,609,000

← NewerPage 17 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.