Capital Estate Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-08	0.350	0.420	0.330	0.350	0.350	1,338,005
2025-05-07	0.355	0.470	0.350	0.350	0.350	2,427,000
2025-05-06	0.350	0.350	0.350	0.350	0.350	0
2025-05-02	0.335	0.350	0.335	0.350	0.350	49,502
2025-04-30	0.345	0.345	0.345	0.345	0.345	600
2025-04-29	0.355	0.355	0.310	0.345	0.345	241,000
2025-04-28	0.350	0.365	0.335	0.365	0.365	45,000
2025-04-25	0.370	0.370	0.370	0.370	0.370	400
2025-04-24	0.375	0.390	0.360	0.370	0.370	16,286
2025-04-23	0.350	0.350	0.350	0.350	0.350	0
2025-04-22	0.350	0.350	0.350	0.350	0.350	0
2025-04-17	0.350	0.350	0.350	0.350	0.350	0
2025-04-16	0.350	0.350	0.350	0.350	0.350	2,500
2025-04-15	0.350	0.350	0.350	0.350	0.350	0
2025-04-14	0.350	0.350	0.350	0.350	0.350	0
2025-04-11	0.340	0.340	0.340	0.340	0.340	0
2025-04-10	0.340	0.340	0.340	0.340	0.340	15,000
2025-04-09	0.335	0.335	0.335	0.335	0.335	0
2025-04-08	0.320	0.335	0.320	0.335	0.335	69,050
2025-04-07	0.430	0.430	0.320	0.325	0.325	477,000
2025-04-03	0.450	0.450	0.450	0.450	0.450	18,850
2025-04-02	0.450	0.470	0.450	0.470	0.470	21,000
2025-04-01	0.435	0.435	0.435	0.435	0.435	39,000
2025-03-31	0.420	0.420	0.420	0.420	0.420	40
2025-03-28	0.425	0.425	0.425	0.425	0.425	150
2025-03-27	0.425	0.425	0.425	0.425	0.425	0
2025-03-26	0.425	0.425	0.425	0.425	0.425	0
2025-03-25	0.420	0.450	0.420	0.425	0.425	107,878
2025-03-24	0.420	0.430	0.420	0.430	0.430	18,000
2025-03-21	0.425	0.455	0.420	0.430	0.430	80,750
2025-03-20	0.450	0.450	0.450	0.450	0.450	0
2025-03-19	0.450	0.450	0.450	0.450	0.450	3,412
2025-03-18	0.460	0.460	0.460	0.460	0.460	6,255
2025-03-17	0.475	0.475	0.460	0.460	0.460	13,500
2025-03-14	0.460	0.465	0.460	0.465	0.465	117,000
2025-03-13	0.465	0.475	0.465	0.475	0.475	111,200
2025-03-12	0.480	0.480	0.480	0.480	0.480	7,500
2025-03-11	0.450	0.450	0.450	0.450	0.450	24,900
2025-03-10	0.470	0.470	0.440	0.445	0.445	18,009
2025-03-07	0.440	0.440	0.440	0.440	0.440	7,875
2025-03-06	0.450	0.455	0.450	0.450	0.450	89,000
2025-03-05	0.450	0.465	0.445	0.450	0.450	36,000
2025-03-04	0.475	0.490	0.465	0.465	0.465	54,000
2025-03-03	0.460	0.570	0.445	0.450	0.450	824,660
2025-02-28	0.480	0.480	0.410	0.415	0.415	312,150
2025-02-27	0.480	0.480	0.480	0.480	0.480	250
2025-02-26	0.475	0.480	0.475	0.480	0.480	21,750
2025-02-25	0.470	0.490	0.470	0.480	0.480	207,750
2025-02-24	0.445	0.445	0.445	0.445	0.445	10,875
2025-02-21	0.455	0.455	0.455	0.455	0.455	6,000
2025-02-20	0.450	0.455	0.450	0.455	0.455	12,425
2025-02-19	0.445	0.445	0.445	0.445	0.445	9,250
2025-02-18	0.445	0.445	0.445	0.445	0.445	61,750
2025-02-17	0.430	0.445	0.405	0.445	0.445	143,575
2025-02-14	0.435	0.435	0.430	0.430	0.430	11,876
2025-02-13	0.430	0.430	0.430	0.430	0.430	1,775
2025-02-12	0.445	0.445	0.420	0.430	0.430	180,500
2025-02-11	0.480	0.480	0.450	0.455	0.455	79,198
2025-02-10	0.450	0.480	0.450	0.480	0.480	258,100
2025-02-07	0.390	0.500	0.390	0.435	0.435	1,298,325

← NewerPage 7 of 21 · 1,229 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.