E-House China Enterprise Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	0.710	0.870	0.700	0.810	0.810	31,676,500
2022-05-31	0.680	0.700	0.670	0.690	0.690	5,966,400
2022-05-30	0.680	0.690	0.670	0.680	0.680	2,463,300
2022-05-27	0.700	0.720	0.670	0.670	0.670	6,276,600
2022-05-26	0.710	0.710	0.680	0.690	0.690	1,471,200
2022-05-25	0.670	0.710	0.670	0.710	0.710	1,044,300
2022-05-24	0.770	0.770	0.690	0.690	0.690	5,787,000
2022-05-23	0.740	0.780	0.740	0.750	0.750	7,243,500
2022-05-20	0.720	0.740	0.710	0.740	0.740	4,303,200
2022-05-19	0.680	0.730	0.670	0.720	0.720	3,878,400
2022-05-18	0.700	0.710	0.690	0.710	0.710	3,990,900
2022-05-17	0.700	0.710	0.670	0.690	0.690	4,610,700
2022-05-16	0.670	0.730	0.650	0.690	0.690	11,221,500
2022-05-13	0.630	0.650	0.610	0.640	0.640	6,313,200
2022-05-12	0.640	0.650	0.610	0.610	0.610	6,177,600
2022-05-11	0.660	0.680	0.640	0.640	0.640	4,977,300
2022-05-10	0.650	0.670	0.620	0.650	0.650	8,263,804
2022-05-06	0.700	0.700	0.670	0.670	0.670	6,162,901
2022-05-05	0.760	0.780	0.720	0.720	0.720	7,309,200
2022-05-04	0.790	0.790	0.740	0.750	0.750	507,600
2022-05-03	0.750	0.800	0.750	0.790	0.790	1,069,800
2022-04-29	0.720	0.780	0.700	0.750	0.750	2,436,900
2022-04-28	0.710	0.730	0.680	0.710	0.710	1,344,600
2022-04-27	0.680	0.710	0.670	0.690	0.690	6,943,800
2022-04-26	0.710	0.740	0.690	0.690	0.690	12,647,389
2022-04-25	0.720	0.730	0.680	0.700	0.700	10,412,700
2022-04-22	0.720	0.750	0.700	0.730	0.730	11,698,511
2022-04-21	0.780	0.800	0.710	0.730	0.730	12,168,000
2022-04-20	0.810	0.830	0.770	0.780	0.780	12,985,200
2022-04-19	0.850	0.870	0.800	0.810	0.810	18,116,400
2022-04-14	0.890	0.930	0.880	0.880	0.880	20,819,300
2022-04-13	0.920	0.930	0.890	0.900	0.900	6,840,500
2022-04-12	0.940	0.940	0.870	0.920	0.920	15,669,000
2022-04-11	1.050	1.050	0.920	0.930	0.930	19,885,600
2022-04-08	1.010	1.070	1.000	1.040	1.040	15,592,200
2022-04-07	1.070	1.130	1.010	1.010	1.010	20,557,586
2022-04-06	1.080	1.220	1.040	1.080	1.080	45,564,900
2022-04-04	0.950	1.160	0.940	1.140	1.140	13,968,300
2022-04-01	0.850	0.950	0.830	0.940	0.940	4,182,600
2022-03-31	0.940	0.950	0.880	0.880	0.880	4,327,500
2022-03-30	0.890	0.970	0.890	0.940	0.940	23,806,500
2022-03-29	0.890	0.920	0.860	0.880	0.880	7,260,600
2022-03-28	0.910	0.960	0.880	0.900	0.900	12,690,000
2022-03-25	0.930	0.980	0.900	0.900	0.900	23,726,700
2022-03-24	0.980	1.000	0.920	0.930	0.930	22,389,900
2022-03-23	0.940	1.060	0.920	0.980	0.980	57,075,600
2022-03-22	0.850	0.950	0.830	0.890	0.890	46,373,400
2022-03-21	0.980	1.110	0.810	0.850	0.850	116,154,300
2022-03-18	1.150	1.200	1.100	1.150	1.150	45,796,800
2022-03-17	1.060	1.310	1.060	1.200	1.200	87,983,496
2022-03-16	0.910	0.980	0.810	0.930	0.930	26,881,500
2022-03-15	0.890	0.940	0.850	0.860	0.860	22,340,100
2022-03-14	1.050	1.050	0.910	0.920	0.920	23,933,100
2022-03-11	1.050	1.080	0.990	1.070	1.070	22,306,920
2022-03-10	1.130	1.150	1.070	1.080	1.080	9,563,100
2022-03-09	1.110	1.120	1.000	1.100	1.100	13,489,447
2022-03-08	1.140	1.160	1.090	1.090	1.090	14,994,900
2022-03-07	1.220	1.220	1.120	1.140	1.140	25,456,700
2022-03-04	1.270	1.270	1.190	1.210	1.210	20,113,500
2022-03-03	1.300	1.340	1.250	1.290	1.290	14,170,200

← NewerPage 19 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.