Chinese Estates Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-06	1.240	1.250	1.220	1.250	1.214	77,500
2024-11-05	1.250	1.270	1.250	1.270	1.233	133,000
2024-11-04	1.270	1.280	1.250	1.280	1.243	179,500
2024-11-01	1.260	1.280	1.240	1.280	1.243	62,000
2024-10-31	1.250	1.260	1.210	1.260	1.224	443,500
2024-10-30	1.280	1.280	1.280	1.280	1.243	500
2024-10-29	1.270	1.290	1.250	1.290	1.253	288,500
2024-10-28	1.240	1.270	1.240	1.270	1.233	160,000
2024-10-25	1.260	1.270	1.240	1.270	1.233	43,000
2024-10-24	1.280	1.280	1.230	1.270	1.233	22,500
2024-10-23	1.250	1.280	1.230	1.280	1.243	119,500
2024-10-22	1.260	1.280	1.250	1.270	1.233	65,000
2024-10-21	1.250	1.270	1.230	1.260	1.224	464,500
2024-10-18	1.240	1.290	1.240	1.280	1.243	263,000
2024-10-17	1.240	1.250	1.240	1.250	1.214	266,500
2024-10-16	1.240	1.280	1.240	1.270	1.233	143,000
2024-10-15	1.280	1.280	1.250	1.260	1.224	603,000
2024-10-14	1.270	1.310	1.270	1.310	1.272	218,500
2024-10-10	1.300	1.340	1.300	1.310	1.272	602,000
2024-10-09	1.290	1.330	1.260	1.280	1.243	527,500
2024-10-08	1.390	1.390	1.270	1.310	1.272	1,105,500
2024-10-07	1.320	1.420	1.320	1.410	1.369	2,182,666
2024-10-04	1.310	1.330	1.290	1.320	1.282	884,000
2024-10-03	1.430	1.430	1.300	1.320	1.282	1,673,000
2024-10-02	1.320	1.430	1.320	1.410	1.369	2,893,500
2024-09-30	1.290	1.370	1.280	1.360	1.321	1,469,500
2024-09-27	1.260	1.300	1.240	1.290	1.253	651,000
2024-09-26	1.220	1.260	1.220	1.260	1.224	740,000
2024-09-25	1.250	1.250	1.210	1.230	1.194	493,500
2024-09-24	1.190	1.250	1.190	1.240	1.204	682,500
2024-09-23	1.200	1.230	1.200	1.200	1.165	204,500
2024-09-20	1.170	1.200	1.170	1.200	1.165	540,000
2024-09-19	1.140	1.190	1.140	1.170	1.136	425,500
2024-09-17	1.140	1.160	1.130	1.160	1.126	193,500
2024-09-16	1.150	1.160	1.120	1.140	1.107	509,000
2024-09-13	1.150	1.170	1.150	1.160	1.126	109,500
2024-09-12	1.140	1.150	1.140	1.150	1.117	141,000
2024-09-11	1.140	1.150	1.140	1.150	1.117	286,500
2024-09-10	1.160	1.170	1.150	1.170	1.136	93,500
2024-09-09	1.190	1.190	1.150	1.170	1.136	212,500
2024-09-05	1.200	1.210	1.200	1.200	1.165	210,000
2024-09-04	1.210	1.210	1.180	1.190	1.156	278,000
2024-09-03	1.200	1.220	1.200	1.220	1.185	166,500
2024-09-02	1.220	1.220	1.200	1.210	1.175	132,500
2024-08-30	1.210	1.240	1.210	1.240	1.204	260,000
2024-08-29	1.200	1.220	1.200	1.210	1.175	117,000
2024-08-28	1.220	1.230	1.200	1.200	1.165	171,500
2024-08-27	1.210	1.220	1.200	1.200	1.165	85,500
2024-08-26	1.200	1.220	1.200	1.220	1.185	170,500
2024-08-23	1.220	1.220	1.190	1.220	1.185	328,000
2024-08-22	1.280	1.280	1.210	1.220	1.185	327,000
2024-08-21	1.200	1.210	1.200	1.210	1.175	86,500
2024-08-20	1.230	1.240	1.210	1.210	1.175	65,000
2024-08-19	1.280	1.280	1.220	1.240	1.204	275,000
2024-08-16	1.280	1.280	1.240	1.260	1.224	229,785
2024-08-15	1.230	1.350	1.230	1.270	1.233	639,600
2024-08-14	1.210	1.220	1.210	1.210	1.175	215,500
2024-08-13	1.240	1.240	1.200	1.220	1.185	151,000
2024-08-12	1.220	1.220	1.200	1.220	1.185	268,000
2024-08-09	1.200	1.240	1.200	1.220	1.185	129,500

← NewerPage 9 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.