Capital Estate Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-09	0.270	0.280	0.270	0.280	0.280	6,800
2024-08-08	0.290	0.290	0.290	0.290	0.290	0
2024-08-07	0.290	0.290	0.290	0.290	0.290	750
2024-08-06	0.280	0.290	0.280	0.290	0.290	6,000
2024-08-05	0.310	0.310	0.310	0.310	0.310	7
2024-08-02	0.310	0.310	0.310	0.310	0.310	0
2024-08-01	0.310	0.310	0.310	0.310	0.310	0
2024-07-31	0.310	0.310	0.310	0.310	0.310	0
2024-07-30	0.310	0.310	0.310	0.310	0.310	0
2024-07-29	0.310	0.310	0.310	0.310	0.310	0
2024-07-26	0.305	0.310	0.305	0.310	0.310	90,000
2024-07-25	0.280	0.310	0.280	0.310	0.310	18,000
2024-07-24	0.310	0.310	0.310	0.310	0.310	0
2024-07-23	0.330	0.330	0.310	0.310	0.310	45,000
2024-07-22	0.360	0.360	0.360	0.360	0.360	0
2024-07-19	0.360	0.360	0.360	0.360	0.360	0
2024-07-18	0.360	0.360	0.360	0.360	0.360	512
2024-07-17	0.360	0.360	0.360	0.360	0.360	0
2024-07-16	0.360	0.360	0.360	0.360	0.360	1,268
2024-07-15	0.360	0.360	0.360	0.360	0.360	500
2024-07-12	0.350	0.360	0.350	0.360	0.360	3,000
2024-07-11	0.355	0.355	0.355	0.355	0.355	2,250
2024-07-10	0.380	0.380	0.380	0.380	0.380	0
2024-07-09	0.380	0.380	0.380	0.380	0.380	0
2024-07-08	0.380	0.380	0.380	0.380	0.380	0
2024-07-05	0.380	0.380	0.380	0.380	0.380	500
2024-07-04	0.350	0.380	0.350	0.380	0.380	27,762
2024-07-03	0.380	0.380	0.380	0.380	0.380	0
2024-07-02	0.380	0.380	0.380	0.380	0.380	0
2024-06-28	0.380	0.380	0.380	0.380	0.380	0
2024-06-27	0.380	0.380	0.380	0.380	0.380	0
2024-06-26	0.370	0.380	0.370	0.380	0.380	5,759
2024-06-25	0.385	0.385	0.385	0.385	0.385	0
2024-06-24	0.360	0.385	0.360	0.385	0.385	8,500
2024-06-21	0.395	0.395	0.390	0.390	0.390	3,000
2024-06-20	0.385	0.385	0.385	0.385	0.385	0
2024-06-19	0.385	0.385	0.385	0.385	0.385	0
2024-06-18	0.385	0.385	0.385	0.385	0.385	950
2024-06-17	0.385	0.385	0.385	0.385	0.385	6,000
2024-06-14	0.375	0.395	0.375	0.395	0.395	102,000
2024-06-13	0.375	0.460	0.375	0.395	0.395	1,034,250
2024-06-12	0.305	0.360	0.305	0.350	0.350	85,701
2024-06-11	0.320	0.320	0.320	0.320	0.320	0
2024-06-07	0.300	0.330	0.300	0.320	0.320	12,000
2024-06-06	0.325	0.325	0.325	0.325	0.325	0
2024-06-05	0.330	0.330	0.330	0.330	0.330	3,750
2024-06-04	0.330	0.330	0.330	0.330	0.330	3,000
2024-06-03	0.340	0.370	0.310	0.335	0.335	27,750
2024-05-31	0.360	0.360	0.360	0.360	0.360	0
2024-05-30	0.360	0.360	0.360	0.360	0.360	1,500
2024-05-29	0.350	0.365	0.340	0.365	0.365	115,517
2024-05-28	0.395	0.395	0.350	0.395	0.395	27,500
2024-05-27	0.370	0.385	0.370	0.385	0.385	120,000
2024-05-24	0.310	0.485	0.310	0.370	0.370	1,042,325
2024-05-23	0.305	0.310	0.305	0.310	0.310	141,000
2024-05-22	0.260	0.350	0.260	0.305	0.305	894,105
2024-05-21	0.210	0.242	0.210	0.242	0.242	37,500
2024-05-20	0.210	0.210	0.210	0.210	0.210	0
2024-05-17	0.210	0.210	0.210	0.210	0.210	750
2024-05-16	0.209	0.210	0.209	0.210	0.210	16,250

← NewerPage 10 of 21 · 1,230 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.