Chinese Estates Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	1.230	1.250	1.230	1.250	1.250	111,500
2026-01-23	1.230	1.240	1.220	1.240	1.240	98,000
2026-01-22	1.220	1.250	1.220	1.230	1.230	182,000
2026-01-21	1.240	1.240	1.230	1.240	1.240	68,000
2026-01-20	1.240	1.250	1.240	1.240	1.240	116,000
2026-01-19	1.260	1.260	1.230	1.240	1.240	325,500
2026-01-16	1.230	1.250	1.230	1.250	1.250	44,895
2026-01-15	1.230	1.260	1.230	1.250	1.250	223,500
2026-01-14	1.230	1.250	1.230	1.250	1.250	114,500
2026-01-13	1.240	1.260	1.220	1.220	1.220	269,500
2026-01-12	1.220	1.240	1.200	1.240	1.240	561,500
2026-01-09	1.230	1.230	1.200	1.220	1.220	301,500
2026-01-08	1.270	1.270	1.230	1.230	1.230	101,000
2026-01-07	1.260	1.260	1.220	1.250	1.250	151,500
2026-01-06	1.250	1.260	1.230	1.240	1.240	236,000
2026-01-05	1.230	1.260	1.230	1.260	1.260	156,000
2026-01-02	1.230	1.250	1.220	1.250	1.250	125,500
2025-12-31	1.220	1.230	1.210	1.230	1.230	80,500
2025-12-30	1.220	1.230	1.220	1.230	1.230	127,754
2025-12-29	1.230	1.230	1.210	1.230	1.230	137,500
2025-12-24	1.240	1.240	1.220	1.240	1.240	29,500
2025-12-23	1.230	1.240	1.230	1.240	1.240	20,000
2025-12-22	1.220	1.240	1.220	1.240	1.240	15,000
2025-12-19	1.230	1.240	1.210	1.210	1.210	1,111,500
2025-12-18	1.240	1.250	1.240	1.240	1.240	92,000
2025-12-17	1.270	1.270	1.230	1.250	1.250	74,000
2025-12-16	1.240	1.260	1.240	1.260	1.260	39,000
2025-12-15	1.260	1.260	1.250	1.260	1.260	1,130,500
2025-12-12	1.250	1.260	1.240	1.260	1.260	67,200
2025-12-11	1.250	1.260	1.250	1.260	1.260	12,000
2025-12-10	1.250	1.260	1.240	1.250	1.250	102,886
2025-12-09	1.260	1.260	1.250	1.250	1.250	474,590
2025-12-08	1.270	1.270	1.250	1.260	1.260	204,000
2025-12-05	1.260	1.270	1.260	1.270	1.270	189,500
2025-12-04	1.270	1.270	1.260	1.270	1.270	103,500
2025-12-03	1.280	1.280	1.270	1.280	1.280	158,500
2025-12-02	1.280	1.280	1.270	1.280	1.280	86,000
2025-12-01	1.280	1.280	1.270	1.280	1.280	130,500
2025-11-28	1.270	1.280	1.270	1.280	1.280	11,500
2025-11-27	1.280	1.290	1.280	1.290	1.290	54,000
2025-11-26	1.290	1.290	1.280	1.290	1.290	48,500
2025-11-25	1.280	1.290	1.280	1.290	1.290	380,500
2025-11-24	1.280	1.280	1.270	1.280	1.280	170,234
2025-11-21	1.280	1.280	1.260	1.270	1.270	300,500
2025-11-20	1.280	1.290	1.280	1.290	1.290	29,000
2025-11-19	1.300	1.300	1.280	1.290	1.290	23,000
2025-11-18	1.300	1.300	1.280	1.280	1.280	137,500
2025-11-17	1.290	1.310	1.280	1.310	1.310	70,000
2025-11-14	1.300	1.310	1.290	1.310	1.310	125,000
2025-11-13	1.290	1.310	1.280	1.310	1.310	216,000
2025-11-12	1.310	1.310	1.300	1.300	1.300	198,500
2025-11-11	1.290	1.310	1.270	1.310	1.310	385,500
2025-11-10	1.280	1.300	1.280	1.300	1.300	54,500
2025-11-07	1.280	1.300	1.280	1.300	1.300	47,500
2025-11-06	1.280	1.290	1.270	1.290	1.290	32,000
2025-11-05	1.290	1.290	1.280	1.290	1.290	158,000
2025-11-04	1.290	1.300	1.280	1.290	1.290	206,500
2025-11-03	1.310	1.310	1.310	1.310	1.310	15,500
2025-10-31	1.290	1.310	1.290	1.310	1.310	302,500
2025-10-30	1.300	1.310	1.300	1.310	1.310	88,000

← NewerPage 4 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.