Capital Estate Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-06	0.330	0.330	0.330	0.330	0.330	100
2025-02-05	0.330	0.330	0.330	0.330	0.330	1,000
2025-02-04	0.330	0.330	0.330	0.330	0.330	0
2025-02-03	0.330	0.330	0.330	0.330	0.330	6,000
2025-01-28	0.330	0.330	0.330	0.330	0.330	0
2025-01-27	0.330	0.330	0.330	0.330	0.330	1,000
2025-01-24	0.320	0.330	0.320	0.330	0.330	7,500
2025-01-23	0.330	0.330	0.330	0.330	0.330	300
2025-01-22	0.330	0.330	0.330	0.330	0.330	50
2025-01-21	0.330	0.330	0.330	0.330	0.330	0
2025-01-20	0.330	0.330	0.330	0.330	0.330	0
2025-01-17	0.320	0.330	0.320	0.330	0.330	54,275
2025-01-16	0.320	0.330	0.320	0.330	0.330	12,000
2025-01-15	0.330	0.330	0.330	0.330	0.330	0
2025-01-14	0.330	0.330	0.330	0.330	0.330	0
2025-01-13	0.320	0.330	0.320	0.330	0.330	63,257
2025-01-10	0.335	0.335	0.335	0.335	0.335	0
2025-01-09	0.335	0.335	0.335	0.335	0.335	0
2025-01-08	0.325	0.350	0.325	0.335	0.335	15,000
2025-01-07	0.320	0.325	0.320	0.325	0.325	51,000
2025-01-06	0.325	0.325	0.325	0.325	0.325	0
2025-01-03	0.320	0.325	0.320	0.325	0.325	9,250
2025-01-02	0.325	0.325	0.325	0.325	0.325	1,250
2024-12-31	0.325	0.325	0.325	0.325	0.325	0
2024-12-30	0.325	0.325	0.325	0.325	0.325	39,000
2024-12-27	0.325	0.325	0.325	0.325	0.325	0
2024-12-24	0.325	0.325	0.325	0.325	0.325	0
2024-12-23	0.325	0.330	0.325	0.325	0.325	24,000
2024-12-20	0.330	0.330	0.330	0.330	0.330	500
2024-12-19	0.325	0.330	0.325	0.330	0.330	9,500
2024-12-18	0.325	0.335	0.320	0.335	0.335	66,000
2024-12-17	0.335	0.335	0.335	0.335	0.335	0
2024-12-16	0.325	0.330	0.320	0.330	0.330	139,300
2024-12-13	0.330	0.330	0.330	0.330	0.330	600
2024-12-12	0.340	0.345	0.330	0.330	0.330	76,500
2024-12-11	0.375	0.375	0.320	0.350	0.350	423,200
2024-12-10	0.400	0.400	0.395	0.395	0.395	147,300
2024-12-09	0.410	0.410	0.395	0.400	0.400	115,850
2024-12-06	0.425	0.425	0.405	0.415	0.415	44,142
2024-12-05	0.460	0.460	0.460	0.460	0.460	1,500
2024-12-04	0.485	0.485	0.485	0.485	0.485	3,500
2024-12-03	0.445	0.445	0.430	0.435	0.435	22,700
2024-12-02	0.410	0.455	0.410	0.445	0.445	193,500
2024-11-29	0.400	0.430	0.400	0.410	0.410	84,000
2024-11-28	0.390	0.390	0.390	0.390	0.390	0
2024-11-27	0.390	0.390	0.390	0.390	0.390	0
2024-11-26	0.395	0.395	0.390	0.390	0.390	227,289
2024-11-25	0.395	0.400	0.395	0.395	0.395	403,275
2024-11-22	0.400	0.400	0.395	0.395	0.395	93,500
2024-11-21	0.400	0.400	0.400	0.400	0.400	36,000
2024-11-20	0.400	0.400	0.395	0.395	0.395	140,753
2024-11-19	0.400	0.400	0.395	0.395	0.395	290,500
2024-11-18	0.395	0.400	0.395	0.400	0.400	95,784
2024-11-15	0.395	0.395	0.395	0.395	0.395	36,155
2024-11-14	0.400	0.400	0.395	0.395	0.395	86,700
2024-11-13	0.395	0.400	0.395	0.395	0.395	49,155
2024-11-12	0.395	0.395	0.395	0.395	0.395	26,725
2024-11-11	0.395	0.400	0.395	0.395	0.395	95,400
2024-11-08	0.395	0.395	0.395	0.395	0.395	302,075
2024-11-07	0.405	0.405	0.395	0.400	0.400	234,710

← NewerPage 8 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.