China SCE Property Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-01	1.570	1.650	1.560	1.610	1.515	5,689,000
2022-02-28	1.640	1.640	1.530	1.570	1.478	4,427,000
2022-02-25	1.640	1.660	1.580	1.600	1.506	5,842,000
2022-02-24	1.760	1.760	1.630	1.630	1.534	6,677,000
2022-02-23	1.830	1.830	1.760	1.770	1.666	3,109,300
2022-02-22	1.820	1.820	1.770	1.800	1.694	3,205,500
2022-02-21	1.850	1.850	1.770	1.800	1.694	6,144,000
2022-02-18	1.790	1.870	1.780	1.850	1.741	6,572,000
2022-02-17	1.810	1.810	1.760	1.790	1.685	4,912,600
2022-02-16	1.800	1.810	1.750	1.790	1.685	6,541,000
2022-02-15	1.840	1.840	1.750	1.760	1.657	3,714,000
2022-02-14	1.990	1.990	1.780	1.800	1.694	6,378,000
2022-02-11	1.940	2.030	1.920	1.960	1.845	7,043,000
2022-02-10	1.880	1.930	1.860	1.930	1.817	7,525,000
2022-02-09	1.860	1.900	1.820	1.840	1.732	6,504,240
2022-02-08	1.850	1.850	1.780	1.820	1.713	5,843,000
2022-02-07	1.790	1.840	1.740	1.820	1.713	7,263,000
2022-02-04	1.780	1.780	1.710	1.760	1.657	6,810,000
2022-01-31	1.760	1.760	1.680	1.740	1.638	3,411,000
2022-01-28	1.770	1.770	1.690	1.730	1.628	5,576,000
2022-01-27	1.800	1.800	1.710	1.740	1.638	4,925,000
2022-01-26	1.860	1.860	1.780	1.830	1.722	4,301,221
2022-01-25	1.930	1.930	1.810	1.820	1.713	5,899,000
2022-01-24	1.910	1.930	1.860	1.880	1.769	7,943,000
2022-01-21	1.890	1.900	1.840	1.880	1.769	6,975,000
2022-01-20	1.780	1.860	1.780	1.860	1.751	7,957,500
2022-01-19	1.670	1.740	1.670	1.740	1.638	6,773,000
2022-01-18	1.680	1.680	1.620	1.660	1.562	4,473,000
2022-01-17	1.720	1.720	1.630	1.640	1.544	4,079,000
2022-01-14	1.760	1.760	1.680	1.700	1.600	6,641,120
2022-01-13	1.840	1.840	1.710	1.720	1.619	7,061,000
2022-01-12	1.890	1.890	1.810	1.830	1.722	5,797,000
2022-01-11	1.900	1.910	1.850	1.870	1.760	12,513,000
2022-01-10	1.840	1.920	1.820	1.890	1.779	15,919,000
2022-01-07	1.800	1.810	1.720	1.810	1.704	13,448,450
2022-01-06	1.890	1.900	1.750	1.770	1.666	9,043,000
2022-01-05	1.900	1.920	1.840	1.840	1.732	9,374,000
2022-01-04	1.880	1.930	1.860	1.900	1.788	10,626,000
2022-01-03	1.900	1.900	1.820	1.840	1.732	1,924,000
2021-12-31	1.900	1.940	1.870	1.890	1.779	4,684,000
2021-12-30	1.900	1.900	1.840	1.870	1.760	2,743,000
2021-12-29	1.980	1.980	1.870	1.880	1.769	2,819,000
2021-12-28	1.950	1.980	1.930	1.960	1.845	8,201,000
2021-12-24	1.950	1.980	1.890	1.920	1.807	4,032,000
2021-12-23	1.880	1.920	1.870	1.920	1.807	8,434,000
2021-12-22	1.900	1.910	1.800	1.860	1.751	8,289,000
2021-12-21	1.860	1.900	1.780	1.880	1.769	8,484,152
2021-12-20	1.970	1.970	1.790	1.810	1.704	5,606,000
2021-12-17	2.020	2.050	1.940	1.940	1.826	11,579,000
2021-12-16	1.990	2.050	1.940	2.000	1.882	10,469,000
2021-12-15	1.980	2.000	1.920	1.960	1.845	8,335,000
2021-12-14	2.110	2.110	1.950	1.960	1.845	9,941,000
2021-12-13	2.190	2.200	2.100	2.110	1.986	8,556,000
2021-12-10	2.180	2.220	2.140	2.160	2.033	8,724,000
2021-12-09	2.160	2.180	2.140	2.160	2.033	7,750,000
2021-12-08	2.140	2.160	2.110	2.140	2.014	8,474,840
2021-12-07	2.120	2.170	2.100	2.140	2.014	10,215,000
2021-12-06	2.090	2.160	2.060	2.070	1.948	5,524,000
2021-12-03	2.150	2.150	2.040	2.070	1.948	7,663,000
2021-12-02	2.070	2.120	2.050	2.120	1.995	9,812,000

← NewerPage 20 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.