Chinese Estates Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	1.300	1.320	1.290	1.310	1.310	44,263
2025-10-27	1.300	1.320	1.290	1.320	1.320	169,500
2025-10-24	1.290	1.310	1.280	1.310	1.310	221,000
2025-10-23	1.280	1.300	1.280	1.300	1.300	267,500
2025-10-22	1.280	1.290	1.280	1.290	1.290	129,000
2025-10-21	1.290	1.300	1.280	1.300	1.300	90,000
2025-10-20	1.270	1.290	1.270	1.290	1.290	61,000
2025-10-17	1.300	1.300	1.250	1.270	1.270	375,000
2025-10-16	1.280	1.300	1.270	1.300	1.300	91,500
2025-10-15	1.270	1.280	1.270	1.280	1.280	221,000
2025-10-14	1.280	1.280	1.250	1.260	1.260	394,500
2025-10-13	1.280	1.290	1.250	1.280	1.280	388,500
2025-10-10	1.300	1.310	1.290	1.310	1.310	310,000
2025-10-09	1.320	1.320	1.300	1.310	1.310	273,000
2025-10-08	1.300	1.300	1.290	1.300	1.300	344,000
2025-10-06	1.300	1.310	1.300	1.310	1.310	134,500
2025-10-03	1.320	1.320	1.300	1.310	1.310	140,500
2025-10-02	1.300	1.320	1.300	1.320	1.320	215,500
2025-09-30	1.300	1.310	1.300	1.310	1.310	124,000
2025-09-29	1.300	1.310	1.300	1.310	1.310	35,000
2025-09-26	1.300	1.310	1.300	1.310	1.310	308,200
2025-09-25	1.300	1.310	1.290	1.310	1.310	497,500
2025-09-24	1.310	1.330	1.300	1.320	1.320	232,500
2025-09-23	1.310	1.320	1.300	1.320	1.320	126,500
2025-09-22	1.310	1.330	1.310	1.330	1.330	120,000
2025-09-19	1.320	1.330	1.310	1.320	1.320	156,500
2025-09-18	1.330	1.330	1.320	1.320	1.320	223,500
2025-09-17	1.320	1.330	1.320	1.330	1.330	327,999
2025-09-16	1.320	1.330	1.310	1.330	1.330	140,000
2025-09-15	1.330	1.340	1.320	1.330	1.330	208,500
2025-09-12	1.330	1.330	1.310	1.330	1.330	511,500
2025-09-11	1.330	1.330	1.310	1.330	1.330	192,928
2025-09-10	1.320	1.340	1.320	1.340	1.340	325,500
2025-09-09	1.300	1.320	1.300	1.320	1.320	74,000
2025-09-08	1.300	1.310	1.290	1.310	1.310	197,500
2025-09-05	1.300	1.310	1.300	1.310	1.310	147,500
2025-09-04	1.290	1.320	1.290	1.320	1.320	3,500
2025-09-03	1.300	1.320	1.300	1.320	1.320	190,500
2025-09-02	1.310	1.310	1.280	1.310	1.310	275,900
2025-09-01	1.320	1.330	1.300	1.320	1.320	399,500
2025-08-29	1.310	1.340	1.310	1.340	1.340	81,160
2025-08-28	1.310	1.320	1.300	1.320	1.320	171,500
2025-08-27	1.330	1.340	1.300	1.320	1.320	214,500
2025-08-26	1.340	1.340	1.320	1.330	1.320	77,000
2025-08-25	1.330	1.350	1.320	1.350	1.340	107,500
2025-08-22	1.330	1.330	1.310	1.330	1.320	173,500
2025-08-21	1.330	1.330	1.310	1.330	1.320	55,500
2025-08-20	1.320	1.320	1.310	1.320	1.310	212,000
2025-08-19	1.330	1.330	1.320	1.330	1.320	52,500
2025-08-18	1.310	1.320	1.310	1.320	1.310	153,500
2025-08-15	1.340	1.350	1.300	1.320	1.310	438,000
2025-08-14	1.320	1.340	1.310	1.340	1.330	54,500
2025-08-13	1.320	1.350	1.320	1.350	1.340	260,000
2025-08-12	1.320	1.330	1.310	1.330	1.320	81,500
2025-08-11	1.310	1.360	1.310	1.340	1.330	195,000
2025-08-08	1.350	1.360	1.310	1.310	1.300	172,000
2025-08-07	1.310	1.360	1.300	1.350	1.340	433,500
2025-08-06	1.320	1.330	1.320	1.320	1.310	30,000
2025-08-05	1.300	1.320	1.280	1.320	1.310	231,500
2025-08-04	1.290	1.310	1.290	1.310	1.300	13,000

← NewerPage 5 of 21 · 1,229 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.