E-House China Enterprise Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	0.730	0.750	0.710	0.710	0.710	3,390,000
2022-08-25	0.690	0.720	0.680	0.720	0.720	5,280,600
2022-08-24	0.750	0.750	0.680	0.700	0.700	8,272,500
2022-08-23	0.740	0.760	0.720	0.730	0.730	6,831,300
2022-08-22	0.780	0.810	0.740	0.740	0.740	10,706,400
2022-08-19	0.780	0.790	0.760	0.780	0.780	2,685,600
2022-08-18	0.790	0.800	0.770	0.770	0.770	2,877,600
2022-08-17	0.800	0.820	0.780	0.790	0.790	5,112,300
2022-08-16	0.780	0.870	0.780	0.800	0.800	21,364,500
2022-08-15	0.790	0.800	0.770	0.770	0.770	3,892,800
2022-08-12	0.780	0.810	0.750	0.790	0.790	4,094,100
2022-08-11	0.800	0.800	0.760	0.780	0.780	1,157,700
2022-08-10	0.790	0.790	0.750	0.770	0.770	2,965,500
2022-08-09	0.770	0.800	0.760	0.790	0.790	4,068,000
2022-08-08	0.770	0.800	0.760	0.770	0.770	1,597,500
2022-08-05	0.770	0.790	0.750	0.780	0.780	7,077,900
2022-08-04	0.750	0.780	0.740	0.750	0.750	5,693,400
2022-08-03	0.740	0.810	0.720	0.730	0.730	15,549,600
2022-08-02	0.750	0.750	0.710	0.720	0.720	10,416,300
2022-08-01	0.820	0.830	0.740	0.750	0.750	10,270,200
2022-07-29	0.840	0.850	0.810	0.810	0.810	6,647,100
2022-07-28	0.830	0.840	0.800	0.830	0.830	7,533,900
2022-07-27	0.850	0.850	0.810	0.810	0.810	9,239,100
2022-07-26	0.830	0.870	0.820	0.860	0.860	16,382,060
2022-07-25	0.840	0.890	0.820	0.840	0.840	17,109,600
2022-07-22	0.850	0.900	0.820	0.840	0.840	26,000,700
2022-07-21	0.880	0.930	0.840	0.840	0.840	19,470,600
2022-07-20	0.850	0.950	0.850	0.870	0.870	23,961,900
2022-07-19	0.820	0.840	0.800	0.840	0.840	6,674,400
2022-07-18	0.780	0.860	0.780	0.820	0.820	11,913,600
2022-07-15	0.860	0.860	0.800	0.820	0.820	13,653,900
2022-07-14	0.890	0.900	0.850	0.860	0.860	10,148,700
2022-07-13	0.920	0.920	0.870	0.890	0.890	11,867,100
2022-07-12	0.950	0.950	0.870	0.900	0.900	20,726,700
2022-07-11	1.020	1.020	0.920	0.930	0.930	18,470,400
2022-07-08	1.020	1.060	0.990	1.000	1.000	21,115,200
2022-07-07	1.030	1.040	0.980	1.000	1.000	14,738,100
2022-07-06	0.970	1.180	0.960	1.030	1.030	80,817,600
2022-07-05	0.960	0.990	0.920	0.960	0.960	15,889,800
2022-07-04	1.010	1.030	0.950	0.960	0.960	14,702,100
2022-06-30	1.120	1.150	0.990	1.000	1.000	31,326,300
2022-06-29	1.020	1.210	1.010	1.080	1.080	64,061,700
2022-06-28	1.100	1.100	0.990	1.010	1.010	33,790,200
2022-06-27	1.150	1.160	1.070	1.100	1.100	21,260,600
2022-06-24	1.200	1.210	1.110	1.150	1.150	21,761,400
2022-06-23	1.160	1.300	1.120	1.180	1.180	46,473,000
2022-06-22	1.300	1.310	1.150	1.160	1.160	43,639,500
2022-06-21	1.380	1.470	1.240	1.290	1.290	42,830,400
2022-06-20	1.270	1.530	1.250	1.350	1.350	98,003,308
2022-06-17	1.590	1.820	1.220	1.230	1.230	166,372,900
2022-06-16	1.110	1.990	1.070	1.590	1.590	409,289,124
2022-06-15	0.880	1.120	0.870	1.070	1.070	79,538,400
2022-06-14	0.850	0.930	0.850	0.880	0.880	17,735,400
2022-06-13	0.870	0.990	0.840	0.860	0.860	27,016,800
2022-06-10	0.830	0.950	0.800	0.900	0.900	19,521,000
2022-06-09	0.810	0.920	0.810	0.840	0.840	34,105,800
2022-06-08	0.790	0.820	0.760	0.790	0.790	7,691,800
2022-06-07	0.780	0.780	0.760	0.770	0.770	4,253,700
2022-06-06	0.760	0.810	0.750	0.760	0.760	9,252,600
2022-06-02	0.790	0.790	0.730	0.740	0.740	12,677,400

← NewerPage 18 of 21 · 1,234 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.