Capital Estate Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-06	0.400	0.400	0.400	0.400	0.400	129,000
2024-11-05	0.395	0.395	0.395	0.395	0.395	0
2024-11-04	0.400	0.400	0.395	0.395	0.395	121,000
2024-11-01	0.400	0.400	0.395	0.400	0.400	70,150
2024-10-31	0.400	0.400	0.395	0.395	0.395	72,750
2024-10-30	0.395	0.400	0.395	0.395	0.395	190,925
2024-10-29	0.405	0.405	0.395	0.400	0.400	165,400
2024-10-28	0.405	0.405	0.395	0.400	0.400	141,750
2024-10-25	0.395	0.395	0.395	0.395	0.395	17,525
2024-10-24	0.395	0.395	0.395	0.395	0.395	230,250
2024-10-23	0.405	0.405	0.395	0.400	0.400	21,000
2024-10-22	0.400	0.405	0.400	0.400	0.400	355,650
2024-10-21	0.395	0.400	0.395	0.400	0.400	134,000
2024-10-18	0.395	0.400	0.395	0.395	0.395	78,000
2024-10-17	0.400	0.400	0.395	0.400	0.400	184,250
2024-10-16	0.400	0.400	0.395	0.400	0.400	162,075
2024-10-15	0.395	0.395	0.395	0.395	0.395	162,000
2024-10-14	0.400	0.400	0.400	0.400	0.400	234,150
2024-10-10	0.400	0.400	0.395	0.395	0.395	33,500
2024-10-09	0.400	0.400	0.395	0.395	0.395	227,443
2024-10-08	0.395	0.395	0.395	0.395	0.395	93,000
2024-10-07	0.395	0.400	0.395	0.395	0.395	1,558,775
2024-10-04	0.405	0.405	0.395	0.395	0.395	234,750
2024-10-03	0.395	0.395	0.395	0.395	0.395	9,400
2024-10-02	0.405	0.405	0.395	0.405	0.405	168,000
2024-09-30	0.395	0.405	0.395	0.405	0.405	485,100
2024-09-27	0.400	0.400	0.395	0.395	0.395	71,050
2024-09-26	0.395	0.395	0.395	0.395	0.395	0
2024-09-25	0.400	0.400	0.395	0.395	0.395	24,625
2024-09-24	0.400	0.410	0.395	0.400	0.400	7,247,500
2024-09-23	0.400	0.400	0.400	0.400	0.400	75,000
2024-09-20	0.395	0.400	0.395	0.400	0.400	66,000
2024-09-19	0.395	0.395	0.395	0.395	0.395	47,550
2024-09-17	0.400	0.400	0.400	0.400	0.400	0
2024-09-16	0.395	0.400	0.395	0.400	0.400	843,500
2024-09-13	0.395	0.400	0.395	0.400	0.400	607,500
2024-09-12	0.395	0.395	0.395	0.395	0.395	93,000
2024-09-11	0.400	0.400	0.400	0.400	0.400	5
2024-09-10	0.395	0.400	0.395	0.400	0.400	11,300
2024-09-09	0.395	0.395	0.395	0.395	0.395	1,246,000
2024-09-05	0.390	0.395	0.390	0.390	0.390	647,250
2024-09-04	0.390	0.410	0.385	0.390	0.390	7,839,076
2024-09-03	0.270	0.270	0.270	0.270	0.270	0
2024-09-02	0.270	0.270	0.270	0.270	0.270	0
2024-08-30	0.270	0.270	0.270	0.270	0.270	0
2024-08-29	0.270	0.270	0.270	0.270	0.270	0
2024-08-28	0.270	0.270	0.270	0.270	0.270	0
2024-08-27	0.270	0.270	0.270	0.270	0.270	0
2024-08-26	0.270	0.270	0.270	0.270	0.270	0
2024-08-23	0.270	0.270	0.270	0.270	0.270	750
2024-08-22	0.246	0.270	0.246	0.270	0.270	6,350
2024-08-21	0.255	0.280	0.255	0.280	0.280	9,000
2024-08-20	0.280	0.280	0.280	0.280	0.280	0
2024-08-19	0.280	0.280	0.280	0.280	0.280	0
2024-08-16	0.280	0.280	0.280	0.280	0.280	0
2024-08-15	0.280	0.280	0.280	0.280	0.280	0
2024-08-14	0.280	0.280	0.280	0.280	0.280	0
2024-08-13	0.280	0.280	0.280	0.280	0.280	0
2024-08-12	0.280	0.280	0.280	0.280	0.280	0
2024-08-09	0.270	0.280	0.270	0.280	0.280	6,800

← NewerPage 9 of 21 · 1,232 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.