Chinese Estates Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.990	0.990	0.980	0.985	0.985	116,000
2026-10-16	0.995	1.000	0.980	0.995	0.995	304,000
2026-10-15	0.990	1.000	0.985	0.995	0.995	199,500
2026-10-14	0.995	1.005	0.990	1.000	1.000	164,500
2026-10-13	1.000	1.000	0.990	0.995	0.995	251,500
2026-10-12	0.995	1.010	0.995	1.000	1.000	29,000
2026-10-09	1.000	1.015	1.000	1.015	1.015	12,500
2026-10-08	0.995	1.010	0.995	1.000	1.000	229,000
2026-10-07	1.000	1.010	1.000	1.010	1.010	51,500
2026-10-06	1.020	1.020	1.000	1.010	1.010	623,500
2026-10-05	1.010	1.030	1.000	1.030	1.030	103,500
2026-10-02	1.000	1.010	0.995	1.010	1.010	256,499
2026-09-30	1.030	1.030	1.005	1.015	1.015	242,500
2026-09-29	1.040	1.080	1.010	1.030	1.030	395,998
2026-09-28	1.010	1.010	0.995	1.010	1.010	90,000
2026-09-25	0.995	1.095	0.995	1.025	1.025	83,500
2026-09-24	1.015	1.015	0.995	1.000	1.000	379,500
2026-09-23	1.025	1.025	1.000	1.020	1.020	45,000
2026-09-22	1.025	1.025	1.000	1.020	1.020	393,500
2026-09-21	1.020	1.025	1.020	1.025	1.025	76,000
2026-09-18	1.025	1.025	1.015	1.025	1.025	219,789
2026-09-17	1.025	1.035	1.025	1.035	1.035	36,500
2026-09-16	1.025	1.030	1.025	1.025	1.025	203,500
2026-09-15	1.030	1.040	1.025	1.030	1.030	218,500
2026-09-14	1.035	1.045	1.030	1.045	1.045	26,500
2026-09-11	1.040	1.050	1.030	1.050	1.050	178,500
2026-09-10	1.050	1.050	1.040	1.050	1.050	215,500
2026-09-09	1.050	1.055	1.045	1.055	1.055	94,500
2026-09-08	1.050	1.070	1.045	1.070	1.070	70,028
2026-09-07	1.060	1.070	1.050	1.065	1.065	40,500
2026-09-04	1.060	1.070	1.050	1.070	1.070	40,500
2026-09-03	1.070	1.075	1.055	1.075	1.075	77,500
2026-09-02	1.075	1.080	1.055	1.070	1.070	106,000
2026-09-01	1.065	1.080	1.050	1.080	1.080	62,000
2026-08-31	1.050	1.070	1.050	1.070	1.070	1,500
2026-08-28	1.065	1.065	1.050	1.065	1.065	30,000
2026-08-27	1.050	1.065	1.045	1.065	1.065	73,500
2026-08-26	1.055	1.065	1.050	1.065	1.065	95,500
2026-08-25	1.060	1.065	1.055	1.065	1.065	283,500
2026-08-24	1.065	1.080	1.050	1.070	1.070	418,000
2026-08-21	1.065	1.080	1.055	1.080	1.080	405,000
2026-08-20	1.060	1.070	1.060	1.070	1.070	648,500
2026-08-19	1.075	1.075	1.060	1.075	1.075	489,500
2026-08-18	1.080	1.080	1.070	1.080	1.080	68,500
2026-08-17	1.070	1.080	1.070	1.080	1.080	49,500
2026-08-14	1.080	1.080	1.070	1.080	1.080	143,000
2026-08-13	1.080	1.085	1.070	1.080	1.080	366,500
2026-08-12	1.085	1.090	1.070	1.090	1.090	171,000
2026-08-11	1.085	1.090	1.070	1.080	1.080	791,000
2026-08-10	1.100	1.100	1.080	1.090	1.090	306,500
2026-08-07	1.085	1.100	1.075	1.100	1.100	229,500
2026-08-06	1.090	1.090	1.085	1.085	1.085	57,000
2026-08-05	1.125	1.125	1.080	1.100	1.100	244,000
2026-08-04	1.080	1.120	1.075	1.110	1.110	872,500
2026-08-03	1.080	1.100	1.080	1.080	1.080	132,000
2026-07-31	1.080	1.100	1.080	1.100	1.100	65,500
2026-07-30	1.080	1.100	1.070	1.100	1.100	196,500
2026-07-29	1.100	1.140	1.080	1.090	1.090	396,500
2026-07-28	1.080	1.090	1.070	1.080	1.080	14,000
2026-07-27	1.100	1.100	1.080	1.100	1.100	65,000

Page 1 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.