Chinese Estates Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-08	1.290	1.290	1.260	1.270	1.233	135,000
2025-05-07	1.320	1.380	1.280	1.310	1.272	923,000
2025-05-06	1.230	1.340	1.220	1.330	1.292	1,218,500
2025-05-02	1.280	1.280	1.230	1.250	1.214	204,500
2025-04-30	1.180	1.290	1.180	1.290	1.253	421,500
2025-04-29	1.170	1.190	1.160	1.170	1.136	205,500
2025-04-28	1.150	1.180	1.150	1.170	1.136	135,000
2025-04-25	1.160	1.160	1.130	1.150	1.117	218,500
2025-04-24	1.150	1.150	1.120	1.150	1.117	84,038
2025-04-23	1.150	1.150	1.130	1.130	1.097	208,500
2025-04-22	1.120	1.120	1.120	1.120	1.088	10,000
2025-04-17	1.130	1.130	1.120	1.130	1.097	38,500
2025-04-16	1.150	1.150	1.130	1.130	1.097	42,000
2025-04-15	1.130	1.160	1.130	1.160	1.126	130,785
2025-04-14	1.120	1.140	1.120	1.140	1.107	127,500
2025-04-11	1.110	1.120	1.110	1.120	1.088	84,500
2025-04-10	1.090	1.130	1.090	1.110	1.078	264,000
2025-04-09	1.060	1.100	1.060	1.090	1.059	207,500
2025-04-08	1.100	1.120	1.100	1.100	1.068	336,500
2025-04-07	1.150	1.150	1.080	1.080	1.049	1,085,000
2025-04-03	1.220	1.230	1.190	1.220	1.185	421,000
2025-04-02	1.220	1.220	1.200	1.210	1.175	123,000
2025-04-01	1.210	1.220	1.200	1.220	1.185	367,364
2025-03-31	1.220	1.220	1.200	1.220	1.185	234,000
2025-03-28	1.230	1.240	1.230	1.240	1.204	87,500
2025-03-27	1.240	1.240	1.220	1.220	1.185	684,000
2025-03-26	1.220	1.250	1.220	1.250	1.214	395,500
2025-03-25	1.220	1.250	1.200	1.250	1.214	97,000
2025-03-24	1.220	1.250	1.220	1.250	1.214	109,500
2025-03-21	1.260	1.260	1.210	1.220	1.185	585,500
2025-03-20	1.280	1.280	1.250	1.260	1.224	249,500
2025-03-19	1.240	1.280	1.240	1.280	1.243	152,500
2025-03-18	1.270	1.270	1.260	1.260	1.224	839,500
2025-03-17	1.250	1.260	1.240	1.260	1.224	160,500
2025-03-14	1.260	1.260	1.230	1.260	1.224	288,001
2025-03-13	1.260	1.280	1.220	1.280	1.243	52,500
2025-03-12	1.270	1.270	1.230	1.260	1.224	235,000
2025-03-11	1.220	1.270	1.200	1.270	1.233	92,000
2025-03-10	1.240	1.240	1.200	1.240	1.204	488,500
2025-03-07	1.290	1.290	1.220	1.240	1.204	276,000
2025-03-06	1.170	1.320	1.170	1.280	1.243	2,122,000
2025-03-05	1.180	1.180	1.160	1.180	1.146	182,500
2025-03-04	1.140	1.150	1.120	1.150	1.117	462,500
2025-03-03	1.170	1.170	1.130	1.140	1.107	565,000
2025-02-28	1.150	1.170	1.130	1.170	1.136	366,500
2025-02-27	1.170	1.180	1.150	1.170	1.136	810,500
2025-02-26	1.160	1.180	1.150	1.150	1.117	482,000
2025-02-25	1.160	1.170	1.150	1.150	1.117	545,647
2025-02-24	1.150	1.190	1.150	1.180	1.146	372,370
2025-02-21	1.200	1.200	1.170	1.190	1.156	272,980
2025-02-20	1.160	1.200	1.160	1.200	1.165	241,500
2025-02-19	1.190	1.190	1.160	1.180	1.146	86,500
2025-02-18	1.150	1.190	1.150	1.180	1.146	133,000
2025-02-17	1.160	1.180	1.150	1.170	1.136	210,500
2025-02-14	1.160	1.190	1.150	1.190	1.156	147,000
2025-02-13	1.170	1.170	1.150	1.150	1.117	381,500
2025-02-12	1.180	1.180	1.150	1.170	1.136	467,000
2025-02-11	1.180	1.180	1.160	1.180	1.146	388,500
2025-02-10	1.160	1.170	1.160	1.170	1.136	84,500
2025-02-07	1.150	1.210	1.140	1.200	1.165	695,000

← NewerPage 7 of 21 · 1,232 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.