Chinese Estates Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-06	1.150	1.170	1.120	1.140	1.107	311,831
2025-02-05	1.130	1.140	1.100	1.140	1.107	139,000
2025-02-04	1.150	1.170	1.120	1.150	1.117	107,000
2025-02-03	1.150	1.150	1.130	1.150	1.117	133,000
2025-01-28	1.140	1.170	1.140	1.150	1.117	5,500
2025-01-27	1.130	1.180	1.130	1.180	1.146	157,000
2025-01-24	1.140	1.150	1.120	1.130	1.097	145,500
2025-01-23	1.140	1.160	1.130	1.160	1.126	93,000
2025-01-22	1.150	1.160	1.110	1.160	1.126	338,000
2025-01-21	1.140	1.210	1.130	1.190	1.156	463,500
2025-01-20	1.160	1.160	1.130	1.150	1.117	124,500
2025-01-17	1.150	1.160	1.120	1.150	1.117	108,500
2025-01-16	1.160	1.160	1.100	1.150	1.117	567,000
2025-01-15	1.150	1.160	1.140	1.160	1.126	193,000
2025-01-14	1.120	1.150	1.120	1.150	1.117	38,500
2025-01-13	1.120	1.130	1.120	1.120	1.088	439,500
2025-01-10	1.160	1.170	1.150	1.170	1.136	167,500
2025-01-09	1.150	1.170	1.140	1.160	1.126	148,000
2025-01-08	1.150	1.170	1.150	1.160	1.126	43,000
2025-01-07	1.160	1.200	1.140	1.150	1.117	267,000
2025-01-06	1.170	1.180	1.160	1.160	1.126	138,500
2025-01-03	1.190	1.200	1.170	1.200	1.165	138,000
2025-01-02	1.230	1.230	1.160	1.190	1.156	165,000
2024-12-31	1.200	1.200	1.200	1.200	1.165	18,000
2024-12-30	1.190	1.200	1.180	1.190	1.156	208,500
2024-12-27	1.210	1.210	1.180	1.200	1.165	168,500
2024-12-24	1.210	1.210	1.180	1.210	1.175	84,500
2024-12-23	1.180	1.210	1.170	1.210	1.175	106,000
2024-12-20	1.180	1.230	1.180	1.180	1.146	641,900
2024-12-19	1.190	1.190	1.160	1.180	1.146	607,600
2024-12-18	1.190	1.200	1.180	1.190	1.156	151,500
2024-12-17	1.200	1.230	1.190	1.230	1.194	49,000
2024-12-16	1.210	1.210	1.180	1.200	1.165	345,500
2024-12-13	1.210	1.230	1.210	1.230	1.194	104,500
2024-12-12	1.220	1.250	1.220	1.250	1.214	243,000
2024-12-11	1.240	1.270	1.230	1.250	1.214	225,000
2024-12-10	1.230	1.250	1.220	1.250	1.214	177,000
2024-12-09	1.240	1.240	1.210	1.240	1.204	693,856
2024-12-06	1.220	1.250	1.210	1.240	1.204	181,000
2024-12-05	1.240	1.250	1.230	1.230	1.194	93,500
2024-12-04	1.220	1.240	1.220	1.240	1.204	114,212
2024-12-03	1.230	1.250	1.220	1.230	1.194	534,000
2024-12-02	1.280	1.280	1.220	1.260	1.224	288,500
2024-11-29	1.240	1.260	1.230	1.260	1.224	66,000
2024-11-28	1.260	1.260	1.220	1.260	1.224	53,500
2024-11-27	1.220	1.260	1.220	1.260	1.224	86,500
2024-11-26	1.240	1.240	1.220	1.240	1.204	174,000
2024-11-25	1.240	1.240	1.230	1.240	1.204	112,500
2024-11-22	1.250	1.260	1.240	1.240	1.204	37,000
2024-11-21	1.270	1.270	1.240	1.270	1.233	80,500
2024-11-20	1.270	1.280	1.250	1.250	1.214	97,500
2024-11-19	1.250	1.250	1.250	1.250	1.214	77,500
2024-11-18	1.280	1.280	1.240	1.250	1.214	75,000
2024-11-15	1.250	1.270	1.240	1.260	1.224	52,000
2024-11-14	1.250	1.280	1.220	1.250	1.214	192,500
2024-11-13	1.250	1.260	1.250	1.250	1.214	162,000
2024-11-12	1.280	1.280	1.250	1.260	1.224	331,000
2024-11-11	1.240	1.290	1.240	1.290	1.253	177,500
2024-11-08	1.270	1.290	1.260	1.290	1.253	284,500
2024-11-07	1.240	1.280	1.150	1.280	1.243	869,500

← NewerPage 8 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.