Champion Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-08	1.820	1.850	1.800	1.820	1.479	1,076,000
2024-02-07	1.810	1.870	1.790	1.790	1.454	1,700,600
2024-02-06	1.760	1.820	1.750	1.810	1.470	3,057,695
2024-02-05	1.780	1.800	1.760	1.780	1.446	1,509,750
2024-02-02	1.800	1.870	1.780	1.790	1.454	3,151,272
2024-02-01	1.860	1.860	1.790	1.790	1.454	2,282,639
2024-01-31	1.890	1.900	1.830	1.860	1.511	2,190,001
2024-01-30	1.920	1.930	1.900	1.900	1.544	2,036,000
2024-01-29	1.940	1.980	1.930	1.930	1.568	1,565,000
2024-01-26	1.920	1.960	1.900	1.960	1.592	3,357,049
2024-01-25	1.920	1.980	1.910	1.920	1.560	1,417,099
2024-01-24	1.940	1.960	1.860	1.950	1.584	1,550,250
2024-01-23	1.780	1.930	1.780	1.900	1.544	3,072,277
2024-01-22	1.920	1.920	1.790	1.800	1.462	3,947,237
2024-01-19	1.960	1.990	1.900	1.920	1.560	2,129,078
2024-01-18	1.980	1.990	1.930	1.960	1.592	1,649,624
2024-01-17	2.130	2.130	1.940	1.980	1.609	5,191,333
2024-01-16	2.190	2.190	2.110	2.130	1.730	952,478
2024-01-15	2.200	2.220	2.170	2.190	1.779	2,384,929
2024-01-12	2.220	2.230	2.200	2.220	1.804	444,000
2024-01-11	2.200	2.230	2.170	2.220	1.804	1,653,055
2024-01-10	2.260	2.280	2.190	2.210	1.795	1,506,680
2024-01-09	2.290	2.310	2.260	2.260	1.836	1,028,122
2024-01-08	2.310	2.340	2.280	2.290	1.860	1,538,000
2024-01-05	2.310	2.340	2.300	2.310	1.877	1,270,589
2024-01-04	2.370	2.380	2.310	2.320	1.885	1,669,000
2024-01-03	2.390	2.400	2.370	2.380	1.934	844,000
2024-01-02	2.450	2.450	2.400	2.410	1.958	387,500
2023-12-29	2.480	2.500	2.420	2.450	1.990	1,518,603
2023-12-28	2.460	2.520	2.460	2.510	2.039	509,370
2023-12-27	2.450	2.500	2.400	2.470	2.007	623,000
2023-12-22	2.410	2.440	2.400	2.420	1.966	798,237
2023-12-21	2.360	2.410	2.360	2.410	1.958	492,250
2023-12-20	2.430	2.430	2.330	2.360	1.917	2,362,000
2023-12-19	2.440	2.440	2.370	2.430	1.974	604,000
2023-12-18	2.370	2.440	2.330	2.440	1.982	1,986,553
2023-12-15	2.410	2.490	2.370	2.370	1.925	4,121,261
2023-12-14	2.490	2.530	2.410	2.410	1.958	1,327,468
2023-12-13	2.540	2.540	2.480	2.490	2.023	409,674
2023-12-12	2.490	2.550	2.450	2.530	2.055	805,257
2023-12-11	2.510	2.530	2.470	2.480	2.015	692,000
2023-12-08	2.570	2.570	2.490	2.520	2.047	628,798
2023-12-07	2.600	2.600	2.560	2.570	2.088	711,000
2023-12-06	2.580	2.640	2.580	2.640	2.145	841,863
2023-12-05	2.580	2.620	2.580	2.580	2.096	236,871
2023-12-04	2.590	2.630	2.590	2.590	2.104	444,128
2023-12-01	2.590	2.650	2.590	2.610	2.120	1,200,000
2023-11-30	2.580	2.610	2.570	2.600	2.112	1,843,173
2023-11-29	2.600	2.600	2.570	2.580	2.096	297,100
2023-11-28	2.570	2.620	2.560	2.620	2.128	562,848
2023-11-27	2.600	2.600	2.540	2.570	2.088	1,001,000
2023-11-24	2.610	2.630	2.590	2.630	2.137	407,000
2023-11-23	2.590	2.650	2.580	2.630	2.137	1,187,000
2023-11-22	2.590	2.600	2.570	2.600	2.112	1,601,000
2023-11-21	2.560	2.600	2.550	2.560	2.080	770,003
2023-11-20	2.540	2.590	2.530	2.580	2.096	384,000
2023-11-17	2.510	2.540	2.500	2.510	2.039	242,100
2023-11-16	2.580	2.600	2.520	2.520	2.047	503,571
2023-11-15	2.510	2.620	2.510	2.570	2.088	959,750
2023-11-14	2.490	2.510	2.470	2.470	2.007	67,172

← NewerPage 12 of 21 · 1,228 trading daysOlder →

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.