E-House China Enterprise Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	0.450	0.450	0.425	0.435	0.435	670,200
2023-02-21	0.465	0.480	0.435	0.450	0.450	1,741,362
2023-02-20	0.405	0.460	0.390	0.455	0.455	2,517,900
2023-02-17	0.495	0.495	0.380	0.405	0.405	13,232,700
2023-02-16	0.520	0.540	0.480	0.495	0.495	3,856,800
2023-02-15	0.560	0.560	0.530	0.550	0.550	1,867,800
2023-02-14	0.610	0.620	0.570	0.570	0.570	3,043,200
2023-02-13	0.630	0.640	0.610	0.620	0.620	851,400
2023-02-10	0.650	0.650	0.630	0.640	0.640	757,200
2023-02-09	0.640	0.650	0.630	0.650	0.650	664,500
2023-02-08	0.640	0.660	0.620	0.650	0.650	1,460,400
2023-02-07	0.620	0.650	0.610	0.640	0.640	639,600
2023-02-06	0.660	0.660	0.620	0.620	0.620	1,311,000
2023-02-03	0.640	0.640	0.630	0.640	0.640	834,900
2023-02-02	0.640	0.660	0.630	0.650	0.650	1,599,600
2023-02-01	0.640	0.670	0.630	0.650	0.650	1,903,081
2023-01-31	0.590	0.660	0.590	0.650	0.650	1,801,800
2023-01-30	0.640	0.640	0.590	0.610	0.610	5,836,800
2023-01-27	0.650	0.660	0.650	0.650	0.650	1,917,900
2023-01-26	0.650	0.670	0.650	0.650	0.650	3,387,900
2023-01-20	0.620	0.670	0.620	0.660	0.660	3,778,500
2023-01-19	0.610	0.640	0.610	0.630	0.630	565,500
2023-01-18	0.610	0.630	0.600	0.610	0.610	2,394,600
2023-01-17	0.620	0.640	0.600	0.630	0.630	1,710,300
2023-01-16	0.640	0.650	0.610	0.620	0.620	2,114,400
2023-01-13	0.610	0.630	0.610	0.630	0.630	457,200
2023-01-12	0.610	0.640	0.600	0.610	0.610	699,900
2023-01-11	0.620	0.650	0.620	0.630	0.630	1,133,400
2023-01-10	0.620	0.660	0.620	0.640	0.640	975,000
2023-01-09	0.610	0.650	0.610	0.620	0.620	786,000
2023-01-06	0.650	0.660	0.610	0.610	0.610	2,122,800
2023-01-05	0.680	0.690	0.620	0.630	0.630	1,745,313
2023-01-04	0.600	0.670	0.600	0.660	0.660	3,075,900
2023-01-03	0.610	0.630	0.580	0.600	0.600	3,930,600
2022-12-30	0.600	0.640	0.600	0.630	0.630	597,000
2022-12-29	0.640	0.650	0.620	0.640	0.640	511,800
2022-12-28	0.660	0.670	0.640	0.650	0.650	791,700
2022-12-23	0.660	0.670	0.640	0.660	0.660	625,100
2022-12-22	0.650	0.680	0.620	0.660	0.660	2,224,600
2022-12-21	0.620	0.680	0.610	0.620	0.620	1,084,500
2022-12-20	0.630	0.630	0.590	0.630	0.630	987,600
2022-12-19	0.630	0.640	0.560	0.640	0.640	5,400,600
2022-12-16	0.710	0.710	0.620	0.640	0.640	6,010,800
2022-12-15	0.730	0.730	0.690	0.690	0.690	5,031,600
2022-12-14	0.790	0.790	0.670	0.730	0.730	8,861,100
2022-12-13	0.820	0.850	0.770	0.790	0.790	5,814,300
2022-12-12	0.890	0.900	0.850	0.860	0.860	3,837,600
2022-12-09	0.970	0.980	0.890	0.900	0.900	5,169,560
2022-12-08	0.880	0.940	0.860	0.940	0.940	8,524,200
2022-12-07	0.930	0.950	0.860	0.900	0.900	8,377,100
2022-12-06	0.870	0.950	0.830	0.930	0.930	8,964,600
2022-12-05	0.850	0.950	0.810	0.870	0.870	20,517,300
2022-12-02	0.800	0.850	0.730	0.820	0.820	11,490,000
2022-12-01	0.900	0.900	0.710	0.790	0.790	36,671,600
2022-11-30	0.690	0.690	0.690	0.690	0.690	0
2022-11-29	0.690	0.690	0.690	0.690	0.690	0
2022-11-28	0.690	0.690	0.690	0.690	0.690	0
2022-11-25	0.690	0.690	0.690	0.690	0.690	0
2022-11-24	0.690	0.690	0.690	0.690	0.690	0
2022-11-23	0.690	0.690	0.690	0.690	0.690	0

← NewerPage 16 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.