China SCE Property Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-31	1.170	1.180	1.140	1.160	1.092	7,544,000
2022-05-30	1.180	1.190	1.150	1.160	1.092	4,233,000
2022-05-27	1.180	1.180	1.120	1.160	1.092	7,079,000
2022-05-26	1.200	1.200	1.130	1.150	1.082	4,675,000
2022-05-25	1.180	1.190	1.160	1.180	1.111	3,889,000
2022-05-24	1.220	1.220	1.140	1.180	1.111	4,831,000
2022-05-23	1.220	1.230	1.190	1.200	1.129	3,744,000
2022-05-20	1.260	1.270	1.230	1.230	1.158	4,182,000
2022-05-19	1.190	1.240	1.180	1.210	1.139	5,404,000
2022-05-18	1.220	1.260	1.200	1.220	1.148	5,650,500
2022-05-17	1.270	1.270	1.210	1.240	1.167	4,903,000
2022-05-16	1.270	1.270	1.190	1.230	1.158	7,288,500
2022-05-13	1.120	1.220	1.120	1.210	1.139	8,686,000
2022-05-12	1.190	1.190	1.120	1.120	1.054	10,349,000
2022-05-11	1.240	1.260	1.180	1.200	1.129	9,658,000
2022-05-10	1.250	1.270	1.210	1.230	1.158	5,640,000
2022-05-06	1.320	1.320	1.250	1.280	1.205	6,098,000
2022-05-05	1.430	1.430	1.330	1.340	1.261	5,237,000
2022-05-04	1.470	1.470	1.390	1.400	1.318	4,138,000
2022-05-03	1.420	1.480	1.380	1.430	1.346	7,549,000
2022-04-29	1.330	1.430	1.290	1.420	1.337	7,218,000
2022-04-28	1.360	1.360	1.310	1.360	1.280	4,294,000
2022-04-27	1.360	1.360	1.310	1.330	1.252	6,245,000
2022-04-26	1.350	1.390	1.320	1.350	1.271	5,575,000
2022-04-25	1.410	1.410	1.300	1.330	1.252	7,269,000
2022-04-22	1.380	1.450	1.360	1.420	1.337	9,078,200
2022-04-21	1.490	1.490	1.390	1.400	1.318	7,632,000
2022-04-20	1.610	1.610	1.480	1.490	1.402	7,344,200
2022-04-19	1.660	1.670	1.580	1.610	1.515	5,314,000
2022-04-14	1.650	1.710	1.620	1.690	1.591	13,101,000
2022-04-13	1.540	1.640	1.530	1.600	1.506	10,369,000
2022-04-12	1.560	1.580	1.490	1.540	1.449	10,917,000
2022-04-11	1.690	1.690	1.520	1.560	1.468	7,720,000
2022-04-08	1.600	1.660	1.560	1.650	1.553	5,126,000
2022-04-07	1.630	1.700	1.570	1.590	1.497	12,220,000
2022-04-06	1.570	1.630	1.490	1.610	1.515	21,019,199
2022-04-04	1.410	1.570	1.410	1.570	1.478	13,593,000
2022-04-01	1.390	1.430	1.350	1.400	1.318	7,867,000
2022-03-31	1.500	1.500	1.400	1.420	1.337	7,045,000
2022-03-30	1.340	1.470	1.320	1.450	1.365	14,877,000
2022-03-29	1.380	1.380	1.290	1.310	1.233	5,302,000
2022-03-28	1.370	1.370	1.310	1.360	1.280	4,054,000
2022-03-25	1.390	1.400	1.320	1.340	1.261	9,254,000
2022-03-24	1.480	1.480	1.370	1.390	1.308	6,945,000
2022-03-23	1.420	1.460	1.390	1.450	1.365	7,361,000
2022-03-22	1.360	1.410	1.310	1.400	1.318	11,198,000
2022-03-21	1.460	1.460	1.330	1.350	1.271	6,028,000
2022-03-18	1.400	1.450	1.340	1.390	1.308	16,357,540
2022-03-17	1.360	1.430	1.340	1.410	1.327	15,362,000
2022-03-16	1.110	1.270	1.090	1.240	1.167	28,113,000
2022-03-15	1.250	1.250	1.060	1.070	1.007	11,892,000
2022-03-14	1.390	1.390	1.230	1.250	1.177	12,120,000
2022-03-11	1.380	1.400	1.300	1.390	1.308	7,912,000
2022-03-10	1.430	1.430	1.370	1.390	1.308	8,879,000
2022-03-09	1.440	1.440	1.340	1.420	1.337	11,720,800
2022-03-08	1.460	1.470	1.370	1.400	1.318	9,519,100
2022-03-07	1.550	1.550	1.440	1.480	1.393	8,037,000
2022-03-04	1.560	1.560	1.510	1.550	1.459	4,114,000
2022-03-03	1.550	1.590	1.530	1.570	1.478	4,934,000
2022-03-02	1.650	1.650	1.530	1.540	1.449	4,871,200

← NewerPage 19 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.