Champion Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-15	2.800	2.830	2.770	2.810	2.198	505,000
2023-08-14	2.920	2.920	2.810	2.840	2.222	661,000
2023-08-11	2.980	3.080	2.920	2.930	2.292	1,636,442
2023-08-10	2.970	2.980	2.920	2.970	2.323	1,091,186
2023-08-09	2.920	2.980	2.920	2.980	2.331	986,120
2023-08-08	2.940	2.940	2.910	2.920	2.284	642,369
2023-08-07	2.900	2.940	2.890	2.940	2.300	756,237
2023-08-04	2.930	2.950	2.850	2.850	2.229	734,166
2023-08-03	2.900	2.940	2.880	2.900	2.269	446,000
2023-08-02	2.910	2.920	2.870	2.890	2.261	1,883,000
2023-08-01	2.890	2.920	2.870	2.890	2.261	352,320
2023-07-31	2.860	2.930	2.860	2.870	2.245	856,436
2023-07-28	2.930	2.990	2.860	2.860	2.237	1,140,256
2023-07-27	2.870	2.950	2.840	2.950	2.308	1,471,523
2023-07-26	2.860	2.880	2.840	2.840	2.222	541,000
2023-07-25	2.810	2.850	2.790	2.850	2.229	806,178
2023-07-24	2.820	2.820	2.760	2.770	2.167	541,651
2023-07-21	2.780	2.850	2.780	2.790	2.183	812,087
2023-07-20	2.780	2.830	2.760	2.770	2.167	607,210
2023-07-19	2.760	2.770	2.730	2.760	2.159	748,000
2023-07-18	2.840	2.840	2.740	2.770	2.167	568,353
2023-07-14	2.800	2.850	2.780	2.840	2.222	688,000
2023-07-13	2.800	2.810	2.770	2.790	2.183	296,000
2023-07-12	2.780	2.830	2.740	2.780	2.175	478,156
2023-07-11	2.750	2.780	2.730	2.770	2.167	761,515
2023-07-10	2.800	2.800	2.690	2.750	2.151	480,125
2023-07-07	2.750	2.790	2.690	2.790	2.183	1,045,511
2023-07-06	2.730	2.750	2.680	2.740	2.143	656,514
2023-07-05	2.860	2.860	2.700	2.720	2.128	1,205,270
2023-07-04	2.860	2.860	2.810	2.850	2.229	309,000
2023-07-03	2.850	2.910	2.820	2.850	2.229	1,929,365
2023-06-30	2.810	2.870	2.760	2.840	2.222	1,515,000
2023-06-29	2.810	2.810	2.720	2.760	2.159	614,783
2023-06-28	2.730	2.810	2.700	2.810	2.198	2,032,505
2023-06-27	2.680	2.720	2.650	2.700	2.112	1,184,130
2023-06-26	2.650	2.680	2.620	2.670	2.089	1,179,000
2023-06-23	2.740	2.780	2.600	2.630	2.057	2,290,000
2023-06-21	2.850	2.850	2.740	2.740	2.143	1,373,069
2023-06-20	2.820	2.860	2.780	2.810	2.198	632,000
2023-06-19	2.800	2.840	2.760	2.810	2.198	911,271
2023-06-16	2.730	2.800	2.700	2.800	2.190	8,514,681
2023-06-15	2.740	2.740	2.660	2.730	2.136	2,449,000
2023-06-14	2.800	2.800	2.710	2.730	2.136	1,682,000
2023-06-13	2.790	2.830	2.750	2.780	2.175	1,535,404
2023-06-12	2.830	2.830	2.740	2.780	2.175	1,588,233
2023-06-09	2.830	2.860	2.790	2.810	2.198	1,178,267
2023-06-08	2.880	2.880	2.800	2.830	2.214	1,148,000
2023-06-07	2.860	2.890	2.820	2.860	2.237	2,301,399
2023-06-06	2.840	2.860	2.790	2.850	2.229	1,211,120
2023-06-05	2.950	2.950	2.800	2.830	2.214	1,211,000
2023-06-02	2.830	2.950	2.830	2.930	2.292	2,675,950
2023-06-01	2.840	2.920	2.770	2.830	2.214	6,425,636
2023-05-31	2.810	2.840	2.730	2.840	2.222	9,965,794
2023-05-30	2.850	2.860	2.800	2.820	2.206	888,820
2023-05-29	2.810	2.870	2.810	2.850	2.229	1,595,000
2023-05-25	2.820	2.820	2.770	2.810	2.198	1,346,000
2023-05-24	2.830	2.880	2.820	2.860	2.237	2,737,152
2023-05-23	2.820	2.930	2.820	2.830	2.214	3,001,150
2023-05-22	2.870	2.940	2.800	2.840	2.222	2,146,068
2023-05-19	2.900	3.050	2.880	2.910	2.276	3,060,008

← NewerPage 14 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.