Champion Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-13	2.460	2.530	2.460	2.500	2.031	1,296,377
2023-11-10	2.450	2.490	2.440	2.470	2.007	334,540
2023-11-09	2.490	2.500	2.430	2.480	2.015	2,995,000
2023-11-08	2.480	2.560	2.480	2.500	2.031	3,020,000
2023-11-07	2.560	2.560	2.470	2.480	2.015	1,201,220
2023-11-06	2.550	2.600	2.550	2.580	2.096	692,557
2023-11-03	2.470	2.570	2.470	2.550	2.072	1,862,000
2023-11-02	2.450	2.510	2.450	2.470	2.007	2,204,000
2023-11-01	2.480	2.480	2.400	2.430	1.974	5,555,700
2023-10-31	2.470	2.500	2.420	2.470	2.007	2,641,626
2023-10-30	2.500	2.500	2.470	2.490	2.023	433,000
2023-10-27	2.480	2.510	2.460	2.500	2.031	860,135
2023-10-26	2.470	2.490	2.430	2.450	1.990	723,000
2023-10-25	2.500	2.510	2.460	2.470	2.007	993,566
2023-10-24	2.520	2.530	2.450	2.500	2.031	338,691
2023-10-20	2.580	2.580	2.530	2.530	2.055	306,000
2023-10-19	2.570	2.600	2.560	2.600	2.112	699,000
2023-10-18	2.590	2.620	2.550	2.620	2.128	864,948
2023-10-17	2.500	2.630	2.490	2.580	2.096	2,145,650
2023-10-16	2.500	2.550	2.490	2.490	2.023	951,100
2023-10-13	2.460	2.490	2.420	2.490	2.023	1,194,745
2023-10-12	2.520	2.520	2.450	2.450	1.990	358,000
2023-10-11	2.510	2.520	2.480	2.500	2.031	518,573
2023-10-10	2.520	2.550	2.480	2.480	2.015	323,000
2023-10-09	2.500	2.510	2.470	2.500	2.031	1,132,907
2023-10-06	2.470	2.500	2.470	2.500	2.031	362,000
2023-10-05	2.490	2.500	2.470	2.500	2.031	531,130
2023-10-04	2.490	2.500	2.470	2.490	2.023	606,580
2023-10-03	2.550	2.550	2.420	2.490	2.023	2,218,972
2023-09-29	2.440	2.650	2.430	2.580	2.096	3,481,110
2023-09-28	2.470	2.470	2.410	2.440	1.982	577,000
2023-09-27	2.350	2.530	2.340	2.510	2.039	5,915,351
2023-09-26	2.360	2.380	2.330	2.350	1.909	1,299,610
2023-09-25	2.400	2.400	2.360	2.380	1.934	655,211
2023-09-22	2.380	2.450	2.360	2.410	1.958	1,519,125
2023-09-21	2.450	2.530	2.400	2.400	1.950	1,183,250
2023-09-20	2.440	2.520	2.430	2.450	1.990	1,513,000
2023-09-19	2.400	2.440	2.380	2.440	1.982	1,918,147
2023-09-18	2.400	2.410	2.330	2.400	1.950	2,337,905
2023-09-15	2.460	2.460	2.380	2.400	1.950	2,907,420
2023-09-14	2.480	2.530	2.450	2.500	1.956	1,835,000
2023-09-13	2.540	2.570	2.490	2.500	1.956	2,736,000
2023-09-12	2.600	2.600	2.510	2.550	1.995	1,442,157
2023-09-11	2.550	2.780	2.440	2.630	2.057	9,092,302
2023-09-07	2.610	2.610	2.540	2.600	2.034	497,018
2023-09-06	2.560	2.610	2.510	2.600	2.034	1,078,500
2023-09-05	2.660	2.660	2.560	2.570	2.010	1,171,720
2023-09-04	2.580	2.650	2.560	2.620	2.050	4,123,944
2023-08-31	2.660	2.710	2.520	2.520	1.971	4,973,000
2023-08-30	2.680	2.720	2.620	2.660	2.081	767,000
2023-08-29	2.600	2.690	2.590	2.660	2.081	6,909,037
2023-08-28	2.550	2.610	2.550	2.600	2.034	788,034
2023-08-25	2.570	2.580	2.530	2.550	1.995	1,324,744
2023-08-24	2.500	2.570	2.470	2.520	1.971	898,730
2023-08-23	2.500	2.520	2.480	2.500	1.956	1,569,513
2023-08-22	2.450	2.580	2.450	2.500	1.956	2,954,971
2023-08-21	2.610	2.630	2.450	2.450	1.917	2,556,188
2023-08-18	2.680	2.720	2.600	2.640	2.065	1,086,850
2023-08-17	2.760	2.760	2.690	2.690	2.104	1,041,000
2023-08-16	2.790	2.810	2.760	2.800	2.190	368,000

← NewerPage 13 of 21 · 1,231 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.