Champion Real Estate Investment Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-10 | 1.720 | 1.790 | 1.700 | 1.770 | 1.503 | 3,296,000 |
| 2024-05-09 | 1.750 | 1.780 | 1.730 | 1.760 | 1.430 | 2,830,000 |
| 2024-05-08 | 1.800 | 1.800 | 1.740 | 1.750 | 1.422 | 1,618,761 |
| 2024-05-07 | 1.790 | 1.800 | 1.760 | 1.790 | 1.454 | 2,687,999 |
| 2024-05-06 | 1.790 | 1.830 | 1.780 | 1.790 | 1.454 | 2,734,188 |
| 2024-05-03 | 1.790 | 1.800 | 1.740 | 1.780 | 1.446 | 5,459,000 |
| 2024-05-02 | 1.740 | 1.790 | 1.720 | 1.770 | 1.438 | 3,846,070 |
| 2024-04-30 | 1.780 | 1.820 | 1.730 | 1.750 | 1.422 | 2,695,000 |
| 2024-04-29 | 1.770 | 1.830 | 1.750 | 1.790 | 1.454 | 4,137,000 |
| 2024-04-26 | 1.720 | 1.780 | 1.710 | 1.770 | 1.438 | 2,203,475 |
| 2024-04-25 | 1.750 | 1.750 | 1.710 | 1.720 | 1.397 | 3,528,945 |
| 2024-04-24 | 1.780 | 1.790 | 1.740 | 1.740 | 1.414 | 4,751,500 |
| 2024-04-23 | 1.670 | 1.780 | 1.670 | 1.770 | 1.438 | 7,994,676 |
| 2024-04-22 | 1.520 | 1.690 | 1.520 | 1.650 | 1.340 | 6,809,753 |
| 2024-04-19 | 1.530 | 1.530 | 1.480 | 1.510 | 1.227 | 3,550,000 |
| 2024-04-18 | 1.550 | 1.570 | 1.530 | 1.530 | 1.243 | 2,292,000 |
| 2024-04-17 | 1.610 | 1.630 | 1.550 | 1.550 | 1.259 | 2,136,000 |
| 2024-04-16 | 1.620 | 1.630 | 1.570 | 1.580 | 1.284 | 2,079,303 |
| 2024-04-15 | 1.580 | 1.630 | 1.560 | 1.620 | 1.316 | 2,536,532 |
| 2024-04-12 | 1.580 | 1.610 | 1.570 | 1.590 | 1.292 | 3,172,300 |
| 2024-04-11 | 1.610 | 1.620 | 1.580 | 1.600 | 1.300 | 1,099,446 |
| 2024-04-10 | 1.620 | 1.630 | 1.590 | 1.630 | 1.324 | 1,899,200 |
| 2024-04-09 | 1.570 | 1.610 | 1.570 | 1.600 | 1.300 | 1,814,608 |
| 2024-04-08 | 1.540 | 1.580 | 1.540 | 1.570 | 1.275 | 1,398,500 |
| 2024-04-05 | 1.570 | 1.580 | 1.530 | 1.570 | 1.275 | 2,050,103 |
| 2024-04-03 | 1.590 | 1.590 | 1.540 | 1.550 | 1.259 | 2,197,157 |
| 2024-04-02 | 1.610 | 1.610 | 1.560 | 1.590 | 1.292 | 3,123,742 |
| 2024-03-28 | 1.580 | 1.610 | 1.540 | 1.610 | 1.308 | 1,959,295 |
| 2024-03-27 | 1.560 | 1.590 | 1.520 | 1.550 | 1.259 | 3,895,329 |
| 2024-03-26 | 1.570 | 1.590 | 1.550 | 1.560 | 1.267 | 1,131,000 |
| 2024-03-25 | 1.560 | 1.580 | 1.540 | 1.560 | 1.267 | 1,409,000 |
| 2024-03-22 | 1.630 | 1.630 | 1.580 | 1.580 | 1.284 | 2,078,486 |
| 2024-03-21 | 1.610 | 1.660 | 1.610 | 1.630 | 1.324 | 2,982,719 |
| 2024-03-20 | 1.580 | 1.600 | 1.570 | 1.580 | 1.284 | 2,229,615 |
| 2024-03-19 | 1.610 | 1.630 | 1.570 | 1.580 | 1.284 | 3,206,526 |
| 2024-03-18 | 1.600 | 1.660 | 1.580 | 1.650 | 1.340 | 3,436,914 |
| 2024-03-15 | 1.600 | 1.640 | 1.580 | 1.590 | 1.292 | 7,528,355 |
| 2024-03-14 | 1.620 | 1.650 | 1.600 | 1.600 | 1.300 | 4,264,728 |
| 2024-03-13 | 1.640 | 1.680 | 1.600 | 1.620 | 1.316 | 3,045,592 |
| 2024-03-12 | 1.620 | 1.670 | 1.620 | 1.650 | 1.340 | 2,302,468 |
| 2024-03-11 | 1.580 | 1.640 | 1.570 | 1.630 | 1.324 | 4,241,827 |
| 2024-03-08 | 1.540 | 1.600 | 1.540 | 1.570 | 1.275 | 4,304,000 |
| 2024-03-07 | 1.530 | 1.550 | 1.510 | 1.530 | 1.243 | 3,336,126 |
| 2024-03-06 | 1.500 | 1.540 | 1.490 | 1.520 | 1.235 | 6,330,421 |
| 2024-03-05 | 1.560 | 1.560 | 1.480 | 1.500 | 1.219 | 7,032,950 |
| 2024-03-04 | 1.580 | 1.600 | 1.560 | 1.570 | 1.275 | 4,845,000 |
| 2024-03-01 | 1.590 | 1.610 | 1.570 | 1.570 | 1.275 | 12,679,610 |
| 2024-02-29 | 1.620 | 1.630 | 1.590 | 1.590 | 1.292 | 60,089,008 |
| 2024-02-28 | 1.610 | 1.670 | 1.610 | 1.620 | 1.316 | 8,812,896 |
| 2024-02-27 | 1.690 | 1.690 | 1.580 | 1.630 | 1.324 | 12,358,610 |
| 2024-02-26 | 1.770 | 1.770 | 1.690 | 1.690 | 1.373 | 4,643,000 |
| 2024-02-23 | 1.700 | 1.770 | 1.670 | 1.770 | 1.438 | 10,693,080 |
| 2024-02-22 | 1.760 | 1.780 | 1.690 | 1.700 | 1.381 | 6,461,500 |
| 2024-02-21 | 1.650 | 1.770 | 1.650 | 1.770 | 1.438 | 13,735,390 |
| 2024-02-20 | 1.700 | 1.700 | 1.610 | 1.640 | 1.332 | 8,430,820 |
| 2024-02-19 | 1.760 | 1.810 | 1.690 | 1.700 | 1.381 | 3,364,436 |
| 2024-02-16 | 1.710 | 1.790 | 1.680 | 1.760 | 1.430 | 8,800,728 |
| 2024-02-15 | 1.750 | 1.750 | 1.700 | 1.710 | 1.389 | 1,359,969 |
| 2024-02-14 | 1.790 | 1.810 | 1.710 | 1.710 | 1.389 | 3,891,869 |
| 2024-02-09 | 1.820 | 1.820 | 1.790 | 1.810 | 1.470 | 283,976 |
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.