E-House China Enterprise Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	0.350	0.365	0.350	0.365	0.365	122,700
2023-05-22	0.340	0.365	0.340	0.355	0.355	226,500
2023-05-19	0.375	0.375	0.360	0.365	0.365	155,400
2023-05-18	0.365	0.385	0.360	0.375	0.375	81,000
2023-05-17	0.390	0.390	0.345	0.360	0.360	300,900
2023-05-16	0.365	0.400	0.365	0.365	0.365	630,813
2023-05-15	0.375	0.380	0.355	0.360	0.360	1,172,400
2023-05-12	0.400	0.400	0.375	0.390	0.390	315,900
2023-05-11	0.395	0.405	0.385	0.395	0.395	338,479
2023-05-10	0.420	0.420	0.395	0.395	0.395	1,368,200
2023-05-09	0.425	0.430	0.420	0.420	0.420	180,000
2023-05-08	0.435	0.435	0.425	0.430	0.430	127,500
2023-05-05	0.450	0.470	0.435	0.435	0.435	673,200
2023-05-04	0.420	0.495	0.420	0.440	0.440	934,800
2023-05-03	0.430	0.430	0.400	0.425	0.425	565,500
2023-05-02	0.470	0.475	0.425	0.430	0.430	1,003,800
2023-04-28	0.430	0.430	0.425	0.425	0.425	126,300
2023-04-27	0.430	0.440	0.415	0.415	0.415	171,600
2023-04-26	0.440	0.450	0.430	0.430	0.430	77,100
2023-04-25	0.430	0.435	0.405	0.430	0.430	1,134,000
2023-04-24	0.430	0.485	0.420	0.435	0.435	2,077,800
2023-04-21	0.455	0.475	0.425	0.425	0.425	573,300
2023-04-20	0.445	0.490	0.445	0.455	0.455	239,400
2023-04-19	0.490	0.495	0.455	0.455	0.455	720,300
2023-04-18	0.495	0.520	0.490	0.490	0.490	275,700
2023-04-17	0.460	0.540	0.450	0.495	0.495	1,762,800
2023-04-14	0.490	0.510	0.475	0.480	0.480	1,263,600
2023-04-13	0.540	0.540	0.480	0.485	0.485	2,269,200
2023-04-12	0.550	0.590	0.530	0.540	0.540	919,500
2023-04-11	0.520	0.560	0.500	0.550	0.550	3,377,100
2023-04-06	0.550	0.570	0.520	0.530	0.530	2,681,100
2023-04-04	0.620	0.620	0.540	0.570	0.570	5,708,800
2023-04-03	0.440	0.660	0.440	0.610	0.610	25,513,200
2023-03-31	0.385	0.415	0.385	0.385	0.385	163,300
2023-03-30	0.385	0.395	0.380	0.385	0.385	311,700
2023-03-29	0.400	0.420	0.395	0.395	0.395	371,400
2023-03-28	0.415	0.420	0.385	0.405	0.405	756,400
2023-03-27	0.370	0.430	0.370	0.405	0.405	454,500
2023-03-24	0.390	0.420	0.365	0.420	0.420	457,800
2023-03-23	0.350	0.395	0.350	0.395	0.395	534,300
2023-03-22	0.360	0.390	0.360	0.385	0.385	555,600
2023-03-21	0.340	0.380	0.335	0.365	0.365	1,437,274
2023-03-20	0.350	0.360	0.340	0.345	0.345	115,200
2023-03-17	0.360	0.365	0.350	0.350	0.350	572,100
2023-03-16	0.350	0.390	0.350	0.365	0.365	738,000
2023-03-15	0.335	0.365	0.335	0.355	0.355	768,300
2023-03-14	0.335	0.405	0.330	0.335	0.335	1,807,200
2023-03-13	0.380	0.385	0.335	0.370	0.370	1,869,600
2023-03-10	0.400	0.405	0.390	0.395	0.395	488,100
2023-03-09	0.390	0.425	0.390	0.415	0.415	208,800
2023-03-08	0.395	0.405	0.390	0.400	0.400	252,600
2023-03-07	0.420	0.420	0.390	0.390	0.390	939,900
2023-03-06	0.430	0.435	0.410	0.410	0.410	400,200
2023-03-03	0.420	0.435	0.415	0.430	0.430	376,200
2023-03-02	0.425	0.425	0.400	0.420	0.420	252,000
2023-03-01	0.405	0.430	0.405	0.425	0.425	402,000
2023-02-28	0.415	0.430	0.400	0.400	0.400	654,300
2023-02-27	0.405	0.425	0.400	0.405	0.405	339,000
2023-02-24	0.400	0.420	0.400	0.410	0.410	341,100
2023-02-23	0.435	0.435	0.405	0.410	0.410	750,600

← NewerPage 15 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-06-18	0.0630 HKD
2020-07-13	0.1695 HKD
2019-07-08	0.2267 HKD

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