Chinese Estates Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	1.100	1.100	1.080	1.100	1.100	38,000
2026-07-23	1.100	1.110	1.090	1.100	1.100	100,000
2026-07-22	1.110	1.110	1.090	1.100	1.100	15,000
2026-07-21	1.100	1.110	1.080	1.110	1.110	342,500
2026-07-20	1.090	1.090	1.090	1.090	1.090	24,500
2026-07-17	1.100	1.100	1.070	1.100	1.100	148,500
2026-07-16	1.070	1.120	1.070	1.100	1.100	442,500
2026-07-15	1.070	1.080	1.060	1.080	1.080	153,000
2026-07-14	1.080	1.080	1.060	1.060	1.060	3,500
2026-07-13	1.060	1.090	1.060	1.080	1.080	146,500
2026-07-10	1.090	1.090	1.060	1.080	1.080	75,000
2026-07-09	1.090	1.090	1.090	1.090	1.090	0
2026-07-08	1.060	1.090	1.060	1.090	1.090	108,000
2026-07-07	1.060	1.100	1.060	1.100	1.100	27,500
2026-07-06	1.100	1.100	1.100	1.100	1.100	0
2026-07-03	1.070	1.110	1.070	1.100	1.100	100,500
2026-07-02	1.080	1.110	1.060	1.060	1.060	47,000
2026-06-30	1.060	1.090	1.050	1.050	1.050	132,500
2026-06-29	1.050	1.060	1.040	1.060	1.060	155,500
2026-06-26	1.080	1.080	1.040	1.070	1.070	310,250
2026-06-25	1.090	1.120	1.080	1.080	1.080	38,500
2026-06-24	1.090	1.130	1.080	1.080	1.080	128,000
2026-06-23	1.070	1.090	1.070	1.090	1.090	32,500
2026-06-22	1.100	1.100	1.080	1.090	1.090	603,241
2026-06-18	1.110	1.110	1.090	1.090	1.090	550,500
2026-06-17	1.110	1.140	1.100	1.140	1.140	161,000
2026-06-16	1.120	1.120	1.100	1.120	1.120	373,000
2026-06-15	1.120	1.160	1.110	1.160	1.160	94,000
2026-06-12	1.110	1.120	1.110	1.120	1.120	40,000
2026-06-11	1.120	1.130	1.090	1.120	1.120	210,500
2026-06-10	1.120	1.130	1.100	1.120	1.120	233,000
2026-06-09	1.130	1.140	1.110	1.120	1.120	146,000
2026-06-08	1.120	1.140	1.110	1.140	1.140	303,500
2026-06-05	1.150	1.150	1.130	1.140	1.140	48,000
2026-06-04	1.150	1.150	1.130	1.140	1.140	208,000
2026-06-03	1.170	1.170	1.140	1.150	1.150	353,500
2026-06-02	1.160	1.170	1.150	1.170	1.170	390,000
2026-06-01	1.170	1.190	1.150	1.180	1.180	482,500
2026-05-29	1.180	1.180	1.150	1.160	1.160	375,000
2026-05-28	1.200	1.200	1.170	1.200	1.200	136,500
2026-05-27	1.200	1.210	1.190	1.210	1.210	35,000
2026-05-26	1.210	1.210	1.200	1.210	1.210	40,500
2026-05-22	1.200	1.220	1.200	1.210	1.210	57,000
2026-05-21	1.200	1.210	1.190	1.210	1.210	54,000
2026-05-20	1.190	1.220	1.190	1.220	1.220	156,015
2026-05-19	1.200	1.220	1.200	1.220	1.220	18,000
2026-05-18	1.210	1.210	1.200	1.200	1.200	173,515
2026-05-15	1.220	1.220	1.200	1.220	1.220	414,000
2026-05-14	1.230	1.250	1.230	1.250	1.250	29,500
2026-05-13	1.250	1.250	1.230	1.250	1.250	603,000
2026-05-12	1.260	1.260	1.250	1.260	1.260	219,500
2026-05-11	1.260	1.270	1.250	1.270	1.270	345,000
2026-05-08	1.270	1.270	1.250	1.260	1.260	108,000
2026-05-07	1.250	1.270	1.250	1.270	1.270	131,000
2026-05-06	1.260	1.270	1.240	1.240	1.240	234,000
2026-05-05	1.230	1.250	1.230	1.250	1.250	248,500
2026-05-04	1.210	1.230	1.210	1.230	1.230	36,500
2026-04-30	1.210	1.240	1.210	1.210	1.210	334,500
2026-04-29	1.200	1.210	1.200	1.210	1.210	142,500
2026-04-28	1.200	1.210	1.200	1.210	1.210	144,000

← NewerPage 2 of 5 · 246 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-08-27	0.0100 HKD
2025-05-27	0.0300 HKD
2021-05-28	0.0100 HKD
2020-08-25	0.0100 HKD
2020-05-28	0.0100 HKD
2019-08-14	0.0100 HKD
2019-05-28	0.1000 HKD

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