China SCE Property Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-25	0.670	0.690	0.660	0.670	0.670	4,968,864
2022-08-24	0.690	0.690	0.660	0.670	0.670	5,635,000
2022-08-23	0.690	0.710	0.670	0.690	0.690	7,937,000
2022-08-22	0.680	0.710	0.670	0.690	0.690	7,425,000
2022-08-19	0.670	0.690	0.650	0.670	0.670	10,388,400
2022-08-18	0.690	0.690	0.660	0.670	0.670	5,983,000
2022-08-17	0.690	0.710	0.670	0.700	0.700	7,686,000
2022-08-16	0.700	0.730	0.680	0.680	0.680	18,567,000
2022-08-15	0.690	0.710	0.670	0.680	0.680	4,326,000
2022-08-12	0.700	0.710	0.670	0.700	0.700	9,006,668
2022-08-11	0.720	0.720	0.690	0.700	0.700	3,358,500
2022-08-10	0.700	0.710	0.680	0.690	0.690	6,660,300
2022-08-09	0.700	0.720	0.690	0.710	0.710	8,911,000
2022-08-08	0.690	0.730	0.680	0.700	0.700	10,465,000
2022-08-05	0.680	0.700	0.660	0.690	0.690	11,886,000
2022-08-04	0.650	0.680	0.650	0.670	0.670	5,025,000
2022-08-03	0.670	0.680	0.650	0.670	0.670	4,063,000
2022-08-02	0.680	0.680	0.630	0.670	0.670	9,686,500
2022-08-01	0.680	0.690	0.650	0.690	0.690	7,497,000
2022-07-29	0.730	0.730	0.680	0.690	0.690	8,363,000
2022-07-28	0.740	0.740	0.690	0.720	0.720	12,696,000
2022-07-27	0.800	0.800	0.710	0.730	0.730	9,999,001
2022-07-26	0.750	0.800	0.730	0.800	0.800	9,290,902
2022-07-25	0.700	0.750	0.690	0.740	0.740	7,532,000
2022-07-22	0.680	0.700	0.670	0.700	0.700	7,448,000
2022-07-21	0.730	0.730	0.650	0.680	0.680	25,913,199
2022-07-20	0.750	0.770	0.720	0.720	0.720	9,289,000
2022-07-19	0.730	0.750	0.710	0.750	0.750	14,307,000
2022-07-18	0.700	0.750	0.680	0.730	0.730	18,013,000
2022-07-15	0.770	0.770	0.680	0.680	0.680	13,638,000
2022-07-14	0.810	0.810	0.750	0.780	0.780	13,386,300
2022-07-13	0.820	0.820	0.790	0.810	0.810	7,599,200
2022-07-12	0.830	0.840	0.800	0.820	0.820	20,936,000
2022-07-11	0.860	0.870	0.800	0.820	0.820	20,425,000
2022-07-08	0.860	0.890	0.850	0.880	0.880	7,859,000
2022-07-07	0.910	0.910	0.850	0.850	0.850	18,387,000
2022-07-06	0.920	0.920	0.860	0.900	0.900	13,861,000
2022-07-05	0.970	0.980	0.890	0.920	0.920	28,251,100
2022-07-04	1.090	1.090	0.980	1.020	0.960	23,202,000
2022-06-30	1.090	1.100	1.070	1.080	1.017	4,796,000
2022-06-29	1.100	1.140	1.080	1.090	1.026	12,521,000
2022-06-28	1.110	1.110	1.070	1.090	1.026	17,769,699
2022-06-27	1.100	1.110	1.090	1.100	1.035	5,091,400
2022-06-24	1.130	1.140	1.080	1.100	1.035	7,499,993
2022-06-23	1.130	1.160	1.100	1.130	1.064	15,948,980
2022-06-22	1.160	1.160	1.110	1.120	1.054	4,677,007
2022-06-21	1.140	1.200	1.140	1.150	1.082	8,607,362
2022-06-20	1.040	1.140	1.020	1.120	1.054	12,562,000
2022-06-17	1.050	1.060	1.030	1.030	0.969	9,016,000
2022-06-16	1.090	1.110	1.040	1.050	0.988	7,523,000
2022-06-15	1.070	1.110	1.050	1.080	1.017	23,937,090
2022-06-14	1.060	1.080	1.040	1.060	0.998	16,187,140
2022-06-13	1.130	1.130	1.070	1.070	1.007	10,159,500
2022-06-10	1.180	1.180	1.140	1.150	1.082	7,661,000
2022-06-09	1.190	1.220	1.170	1.190	1.120	7,575,000
2022-06-08	1.120	1.190	1.110	1.180	1.111	12,998,700
2022-06-07	1.110	1.140	1.090	1.110	1.045	10,489,000
2022-06-06	1.140	1.140	1.090	1.110	1.045	5,213,000
2022-06-02	1.150	1.150	1.120	1.130	1.064	8,667,631
2022-06-01	1.160	1.200	1.140	1.160	1.092	8,726,600

← NewerPage 18 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.