China SCE Property Holdings Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-01	2.080	2.090	2.040	2.060	1.939	7,547,000
2021-11-30	2.150	2.150	2.030	2.060	1.939	8,866,200
2021-11-29	2.140	2.160	2.090	2.110	1.986	6,146,000
2021-11-26	2.210	2.220	2.120	2.130	2.005	6,539,240
2021-11-25	2.180	2.210	2.170	2.200	2.071	7,484,006
2021-11-24	2.260	2.280	2.180	2.180	2.052	5,431,000
2021-11-23	2.220	2.250	2.170	2.250	2.118	10,610,000
2021-11-22	2.230	2.250	2.180	2.200	2.071	8,298,000
2021-11-19	2.170	2.240	2.130	2.220	2.089	15,403,000
2021-11-18	2.280	2.280	2.180	2.200	2.071	6,677,000
2021-11-17	2.290	2.290	2.250	2.270	2.137	8,248,000
2021-11-16	2.290	2.320	2.250	2.290	2.155	7,284,000
2021-11-15	2.350	2.350	2.240	2.260	2.127	9,209,000
2021-11-12	2.410	2.410	2.310	2.350	2.212	11,039,760
2021-11-11	2.300	2.370	2.250	2.370	2.231	14,732,300
2021-11-10	2.200	2.310	2.130	2.300	2.165	9,879,706
2021-11-09	2.230	2.230	2.160	2.200	2.071	6,411,000
2021-11-08	2.240	2.290	2.180	2.220	2.089	10,377,000
2021-11-05	2.390	2.390	2.200	2.240	2.108	9,158,000
2021-11-04	2.490	2.490	2.370	2.390	2.249	7,651,400
2021-11-03	2.410	2.460	2.380	2.450	2.306	8,003,800
2021-11-02	2.440	2.460	2.350	2.400	2.259	8,456,000
2021-11-01	2.450	2.450	2.390	2.440	2.297	8,451,000
2021-10-29	2.500	2.500	2.370	2.430	2.287	13,200,120
2021-10-28	2.530	2.530	2.430	2.470	2.325	6,640,000
2021-10-27	2.500	2.520	2.460	2.520	2.372	7,792,000
2021-10-26	2.600	2.600	2.460	2.500	2.353	5,199,000
2021-10-25	2.670	2.670	2.540	2.580	2.428	7,291,699

← NewerPage 21 of 21 · 1,228 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.