Champion Real Estate Investment Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 1.570 | 1.590 | 1.560 | 1.580 | 1.341 | 1,609,186 |
| 2024-08-06 | 1.550 | 1.590 | 1.540 | 1.570 | 1.333 | 1,242,000 |
| 2024-08-05 | 1.560 | 1.570 | 1.520 | 1.550 | 1.316 | 2,621,000 |
| 2024-08-02 | 1.610 | 1.610 | 1.560 | 1.560 | 1.324 | 758,060 |
| 2024-08-01 | 1.600 | 1.620 | 1.580 | 1.610 | 1.367 | 1,391,000 |
| 2024-07-31 | 1.570 | 1.600 | 1.570 | 1.590 | 1.350 | 744,000 |
| 2024-07-30 | 1.600 | 1.600 | 1.570 | 1.570 | 1.333 | 933,000 |
| 2024-07-29 | 1.600 | 1.610 | 1.580 | 1.600 | 1.358 | 656,005 |
| 2024-07-26 | 1.590 | 1.620 | 1.590 | 1.590 | 1.350 | 492,037 |
| 2024-07-25 | 1.620 | 1.630 | 1.590 | 1.590 | 1.350 | 952,000 |
| 2024-07-24 | 1.610 | 1.630 | 1.610 | 1.620 | 1.375 | 704,000 |
| 2024-07-23 | 1.630 | 1.650 | 1.620 | 1.620 | 1.375 | 533,000 |
| 2024-07-22 | 1.650 | 1.660 | 1.630 | 1.630 | 1.384 | 1,011,000 |
| 2024-07-19 | 1.620 | 1.670 | 1.600 | 1.660 | 1.409 | 4,918,000 |
| 2024-07-18 | 1.640 | 1.670 | 1.620 | 1.640 | 1.392 | 2,974,000 |
| 2024-07-17 | 1.640 | 1.640 | 1.610 | 1.630 | 1.384 | 1,541,000 |
| 2024-07-16 | 1.620 | 1.660 | 1.600 | 1.660 | 1.409 | 1,101,078 |
| 2024-07-15 | 1.650 | 1.680 | 1.610 | 1.640 | 1.392 | 1,230,500 |
| 2024-07-12 | 1.590 | 1.670 | 1.590 | 1.660 | 1.409 | 2,779,894 |
| 2024-07-11 | 1.580 | 1.610 | 1.560 | 1.590 | 1.350 | 978,655 |
| 2024-07-10 | 1.560 | 1.580 | 1.550 | 1.570 | 1.333 | 1,749,000 |
| 2024-07-09 | 1.520 | 1.550 | 1.510 | 1.540 | 1.307 | 1,842,000 |
| 2024-07-08 | 1.550 | 1.550 | 1.510 | 1.520 | 1.290 | 1,105,519 |
| 2024-07-05 | 1.560 | 1.560 | 1.530 | 1.550 | 1.316 | 573,000 |
| 2024-07-04 | 1.570 | 1.570 | 1.540 | 1.550 | 1.316 | 405,000 |
| 2024-07-03 | 1.530 | 1.570 | 1.520 | 1.560 | 1.324 | 1,936,000 |
| 2024-07-02 | 1.570 | 1.570 | 1.520 | 1.540 | 1.307 | 973,490 |
| 2024-06-28 | 1.550 | 1.580 | 1.550 | 1.570 | 1.333 | 975,000 |
| 2024-06-27 | 1.640 | 1.650 | 1.550 | 1.560 | 1.324 | 2,177,538 |
| 2024-06-26 | 1.520 | 1.710 | 1.520 | 1.650 | 1.401 | 5,965,000 |
| 2024-06-25 | 1.480 | 1.550 | 1.480 | 1.540 | 1.307 | 1,960,000 |
| 2024-06-24 | 1.520 | 1.520 | 1.480 | 1.480 | 1.256 | 4,081,956 |
| 2024-06-21 | 1.560 | 1.560 | 1.520 | 1.520 | 1.290 | 3,874,383 |
| 2024-06-20 | 1.580 | 1.580 | 1.550 | 1.550 | 1.316 | 956,060 |
| 2024-06-19 | 1.560 | 1.600 | 1.560 | 1.580 | 1.341 | 280,000 |
| 2024-06-18 | 1.560 | 1.590 | 1.560 | 1.560 | 1.324 | 815,000 |
| 2024-06-17 | 1.600 | 1.600 | 1.560 | 1.570 | 1.333 | 699,200 |
| 2024-06-14 | 1.610 | 1.620 | 1.570 | 1.600 | 1.358 | 700,078 |
| 2024-06-13 | 1.590 | 1.620 | 1.570 | 1.610 | 1.367 | 914,000 |
| 2024-06-12 | 1.610 | 1.620 | 1.570 | 1.570 | 1.333 | 2,323,651 |
| 2024-06-11 | 1.660 | 1.660 | 1.600 | 1.620 | 1.375 | 3,527,199 |
| 2024-06-07 | 1.670 | 1.680 | 1.640 | 1.650 | 1.401 | 507,977 |
| 2024-06-06 | 1.690 | 1.690 | 1.650 | 1.660 | 1.409 | 770,250 |
| 2024-06-05 | 1.680 | 1.700 | 1.660 | 1.680 | 1.426 | 1,528,439 |
| 2024-06-04 | 1.650 | 1.670 | 1.650 | 1.650 | 1.401 | 1,438,500 |
| 2024-06-03 | 1.630 | 1.660 | 1.620 | 1.650 | 1.401 | 1,112,200 |
| 2024-05-31 | 1.660 | 1.660 | 1.620 | 1.620 | 1.375 | 2,329,474 |
| 2024-05-30 | 1.670 | 1.670 | 1.630 | 1.640 | 1.392 | 1,160,311 |
| 2024-05-29 | 1.710 | 1.710 | 1.660 | 1.670 | 1.418 | 1,141,999 |
| 2024-05-28 | 1.700 | 1.730 | 1.690 | 1.720 | 1.460 | 2,089,627 |
| 2024-05-27 | 1.690 | 1.700 | 1.630 | 1.680 | 1.426 | 1,320,183 |
| 2024-05-24 | 1.760 | 1.760 | 1.670 | 1.680 | 1.426 | 4,361,035 |
| 2024-05-23 | 1.740 | 1.770 | 1.720 | 1.770 | 1.503 | 2,310,932 |
| 2024-05-22 | 1.740 | 1.770 | 1.730 | 1.740 | 1.477 | 858,230 |
| 2024-05-21 | 1.830 | 1.830 | 1.730 | 1.730 | 1.469 | 3,126,042 |
| 2024-05-20 | 1.820 | 1.820 | 1.770 | 1.820 | 1.545 | 2,035,037 |
| 2024-05-17 | 1.780 | 1.800 | 1.750 | 1.800 | 1.528 | 2,939,000 |
| 2024-05-16 | 1.750 | 1.800 | 1.730 | 1.780 | 1.511 | 3,311,996 |
| 2024-05-14 | 1.780 | 1.820 | 1.740 | 1.740 | 1.477 | 2,977,454 |
| 2024-05-13 | 1.770 | 1.780 | 1.750 | 1.780 | 1.511 | 2,770,433 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-21 | 0.0633 HKD |
| 2026-03-11 | 0.0562 HKD |
| 2025-09-22 | 0.0701 HKD |
| 2025-03-07 | 0.0613 HKD |
| 2024-09-16 | 0.0809 HKD |
| 2024-05-10 | 0.0756 HKD |
| 2023-09-15 | 0.0927 HKD |
| 2023-05-17 | 0.0893 HKD |
| 2022-09-16 | 0.1061 HKD |
| 2022-05-12 | 0.1078 HKD |
| 2021-09-10 | 0.1197 HKD |
| 2021-04-22 | 0.1271 HKD |
| 2020-09-18 | 0.1225 HKD |
| 2020-04-28 | 0.1330 HKD |
| 2019-09-13 | 0.1332 HKD |
| 2019-05-02 | 0.1364 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.