E-House China Enterprise Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	1.380	1.390	1.280	1.300	1.300	16,048,800
2022-03-01	1.370	1.410	1.340	1.380	1.380	12,159,900
2022-02-28	1.350	1.380	1.280	1.370	1.370	20,175,200
2022-02-25	1.470	1.500	1.290	1.330	1.330	50,192,100
2022-02-24	1.630	1.640	1.400	1.440	1.440	49,760,600
2022-02-23	1.650	1.700	1.620	1.670	1.670	17,559,000
2022-02-22	1.690	1.700	1.610	1.630	1.630	13,545,600
2022-02-21	1.790	1.790	1.680	1.730	1.730	17,785,500
2022-02-18	1.790	1.850	1.780	1.800	1.800	10,725,500
2022-02-17	1.840	1.840	1.780	1.790	1.790	8,925,900
2022-02-16	1.820	1.880	1.800	1.830	1.830	10,303,500
2022-02-15	1.870	1.870	1.800	1.800	1.800	14,334,000
2022-02-14	2.010	2.010	1.850	1.870	1.870	20,676,004
2022-02-11	2.050	2.200	2.000	2.010	2.010	26,780,100
2022-02-10	1.980	2.060	1.970	2.040	2.040	20,333,600
2022-02-09	1.960	2.030	1.940	1.960	1.960	11,370,600
2022-02-08	1.990	2.020	1.940	1.960	1.960	7,793,800
2022-02-07	1.870	2.100	1.810	2.030	2.030	31,372,500
2022-02-04	1.850	1.860	1.760	1.800	1.800	2,243,100
2022-01-31	1.830	1.830	1.800	1.820	1.820	1,664,700
2022-01-28	1.890	1.890	1.800	1.830	1.830	3,570,780
2022-01-27	2.000	2.000	1.840	1.910	1.910	8,284,800
2022-01-26	1.860	2.010	1.850	2.000	2.000	22,329,500
2022-01-25	1.930	1.930	1.840	1.860	1.860	13,340,800
2022-01-24	2.000	2.050	1.920	1.930	1.930	18,553,200
2022-01-21	2.030	2.030	1.980	2.000	2.000	13,858,800
2022-01-20	1.960	2.040	1.950	2.030	2.030	33,923,967
2022-01-19	1.810	1.970	1.810	1.930	1.930	30,598,800
2022-01-18	1.780	1.830	1.730	1.800	1.800	17,787,900
2022-01-17	1.810	1.810	1.740	1.780	1.780	12,849,000
2022-01-14	1.790	1.820	1.740	1.810	1.810	13,509,900
2022-01-13	1.960	1.960	1.760	1.770	1.770	36,678,200
2022-01-12	2.090	2.100	1.920	1.950	1.950	25,757,100
2022-01-11	2.020	2.130	1.980	2.030	2.030	34,884,300
2022-01-10	2.040	2.110	1.950	2.030	2.030	29,272,800
2022-01-07	1.980	2.100	1.890	1.990	1.990	47,950,500
2022-01-06	1.890	2.000	1.830	1.920	1.920	42,799,200
2022-01-05	1.980	2.030	1.850	1.880	1.880	33,456,300
2022-01-04	1.780	2.150	1.720	2.000	2.000	97,289,700
2022-01-03	1.730	1.870	1.710	1.770	1.770	12,086,400
2021-12-31	1.680	1.740	1.670	1.710	1.710	4,780,200
2021-12-30	1.720	1.720	1.610	1.640	1.640	4,609,200
2021-12-29	1.700	1.780	1.650	1.680	1.680	10,240,800
2021-12-28	1.900	1.900	1.680	1.690	1.690	39,949,800
2021-12-24	1.840	1.890	1.720	1.870	1.870	34,533,900
2021-12-23	2.030	2.050	1.820	1.830	1.830	62,142,300
2021-12-22	2.210	2.230	2.000	2.010	2.010	45,108,000
2021-12-21	2.100	2.200	2.040	2.140	2.140	50,313,600
2021-12-20	2.050	2.350	2.040	2.100	2.100	87,880,400
2021-12-17	2.110	2.180	1.970	2.050	2.050	41,260,500
2021-12-16	2.140	2.220	1.980	2.060	2.060	54,663,700
2021-12-15	2.250	2.380	2.010	2.090	2.090	87,009,953
2021-12-14	2.560	2.620	2.170	2.210	2.210	88,834,800
2021-12-13	2.640	2.800	2.550	2.600	2.600	78,354,100
2021-12-10	2.460	2.810	2.350	2.600	2.600	136,771,300
2021-12-09	2.540	2.700	2.440	2.510	2.510	101,047,500
2021-12-08	2.240	2.620	2.120	2.500	2.500	127,487,200
2021-12-07	2.000	2.440	1.990	2.240	2.240	212,857,240
2021-12-06	1.920	2.080	1.780	1.940	1.940	91,103,400
2021-12-03	1.900	2.100	1.780	1.890	1.890	96,896,600

← NewerPage 20 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.