Chinese Estates Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	1.200	1.210	1.200	1.210	1.210	144,000
2026-04-27	1.200	1.220	1.200	1.210	1.210	67,000
2026-04-24	1.220	1.220	1.200	1.220	1.220	65,500
2026-04-23	1.210	1.210	1.200	1.210	1.210	2,500
2026-04-22	1.200	1.220	1.200	1.210	1.210	214,000
2026-04-21	1.220	1.230	1.210	1.230	1.230	99,500
2026-04-20	1.200	1.220	1.200	1.220	1.220	104,500
2026-04-17	1.210	1.230	1.210	1.230	1.230	59,500
2026-04-16	1.200	1.230	1.200	1.210	1.210	227,829
2026-04-15	1.190	1.220	1.190	1.220	1.220	102,002
2026-04-14	1.200	1.210	1.190	1.210	1.210	48,500
2026-04-13	1.190	1.200	1.190	1.200	1.200	75,000
2026-04-10	1.200	1.210	1.200	1.200	1.200	33,000
2026-04-09	1.220	1.220	1.200	1.200	1.200	139,000
2026-04-08	1.220	1.220	1.190	1.210	1.210	963,500
2026-04-02	1.180	1.220	1.180	1.210	1.210	157,000
2026-04-01	1.190	1.200	1.190	1.200	1.200	54,500
2026-03-31	1.220	1.220	1.180	1.190	1.190	253,500
2026-03-30	1.190	1.230	1.170	1.230	1.230	806,000
2026-03-27	1.200	1.210	1.190	1.210	1.210	84,500
2026-03-26	1.220	1.220	1.180	1.200	1.200	251,000
2026-03-25	1.220	1.250	1.220	1.250	1.250	8,000
2026-03-24	1.210	1.250	1.210	1.250	1.250	64,500
2026-03-23	1.220	1.220	1.180	1.210	1.210	395,456
2026-03-20	1.250	1.250	1.220	1.220	1.220	495,500
2026-03-19	1.250	1.260	1.230	1.260	1.260	81,000
2026-03-18	1.250	1.260	1.240	1.260	1.260	98,500
2026-03-17	1.260	1.260	1.240	1.260	1.260	166,000
2026-03-16	1.260	1.260	1.230	1.260	1.260	54,500
2026-03-13	1.250	1.260	1.240	1.250	1.250	602,500
2026-03-12	1.270	1.280	1.260	1.280	1.280	154,500
2026-03-11	1.290	1.290	1.270	1.290	1.290	35,500
2026-03-10	1.270	1.290	1.260	1.290	1.290	84,000
2026-03-09	1.280	1.300	1.260	1.300	1.300	236,500
2026-03-06	1.280	1.300	1.270	1.300	1.300	106,000
2026-03-05	1.270	1.280	1.270	1.280	1.280	126,304
2026-03-04	1.280	1.280	1.260	1.280	1.280	202,000
2026-03-03	1.290	1.300	1.280	1.300	1.300	223,000
2026-03-02	1.300	1.310	1.270	1.300	1.300	45,604
2026-02-27	1.290	1.310	1.290	1.310	1.310	105,000
2026-02-26	1.280	1.320	1.280	1.320	1.320	196,500
2026-02-25	1.290	1.340	1.290	1.320	1.320	575,000
2026-02-24	1.280	1.290	1.260	1.290	1.290	185,500
2026-02-23	1.280	1.300	1.270	1.300	1.300	232,500
2026-02-20	1.270	1.280	1.250	1.280	1.280	176,500
2026-02-16	1.280	1.280	1.260	1.280	1.280	26,500
2026-02-13	1.260	1.280	1.250	1.280	1.280	179,500
2026-02-12	1.250	1.280	1.250	1.280	1.280	76,000
2026-02-11	1.250	1.270	1.250	1.270	1.270	52,000
2026-02-10	1.260	1.260	1.260	1.260	1.260	77,000
2026-02-09	1.240	1.260	1.240	1.260	1.260	116,500
2026-02-06	1.230	1.260	1.220	1.260	1.260	194,000
2026-02-05	1.240	1.250	1.230	1.240	1.240	127,500
2026-02-04	1.240	1.270	1.240	1.270	1.270	17,000
2026-02-03	1.250	1.260	1.220	1.260	1.260	162,000
2026-02-02	1.250	1.260	1.230	1.250	1.250	218,500
2026-01-30	1.250	1.270	1.250	1.270	1.270	42,500
2026-01-29	1.260	1.290	1.240	1.290	1.290	259,000
2026-01-28	1.230	1.320	1.230	1.290	1.290	534,500
2026-01-27	1.230	1.250	1.220	1.250	1.250	249,000

← NewerPage 3 of 5 · 247 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.