Champion Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-18	2.950	2.970	2.870	2.910	2.276	2,790,736
2023-05-17	3.100	3.120	2.960	2.960	2.316	3,865,000
2023-05-16	3.230	3.230	3.150	3.200	2.433	1,980,000
2023-05-15	3.170	3.230	3.150	3.200	2.433	1,522,302
2023-05-12	3.200	3.230	3.140	3.170	2.411	3,628,000
2023-05-11	3.210	3.210	3.140	3.190	2.426	1,415,890
2023-05-10	3.320	3.320	3.170	3.210	2.441	832,000
2023-05-09	3.380	3.380	3.260	3.300	2.509	1,484,000
2023-05-08	3.320	3.370	3.260	3.370	2.563	1,973,648
2023-05-05	3.300	3.320	3.250	3.300	2.509	503,063
2023-05-04	3.240	3.300	3.130	3.300	2.509	347,150
2023-05-03	3.280	3.320	3.210	3.210	2.441	398,498
2023-05-02	3.250	3.320	3.240	3.320	2.525	930,371
2023-04-28	3.240	3.300	3.220	3.270	2.487	1,027,000
2023-04-27	3.190	3.220	3.130	3.180	2.418	2,222,238
2023-04-26	3.270	3.280	3.170	3.190	2.426	1,871,415
2023-04-25	3.290	3.290	3.230	3.270	2.487	375,095
2023-04-24	3.280	3.300	3.250	3.290	2.502	1,314,376
2023-04-21	3.380	3.380	3.210	3.270	2.487	1,560,000
2023-04-20	3.400	3.420	3.350	3.360	2.555	2,026,000
2023-04-19	3.380	3.380	3.340	3.350	2.547	1,303,000
2023-04-18	3.400	3.410	3.360	3.360	2.555	371,814
2023-04-17	3.450	3.450	3.360	3.390	2.578	596,000
2023-04-14	3.490	3.490	3.420	3.430	2.608	367,482
2023-04-13	3.430	3.490	3.360	3.490	2.654	1,240,000
2023-04-12	3.460	3.460	3.380	3.440	2.616	682,259
2023-04-11	3.400	3.450	3.370	3.450	2.624	1,671,158
2023-04-06	3.400	3.430	3.340	3.430	2.608	827,851
2023-04-04	3.350	3.380	3.310	3.370	2.563	707,172
2023-04-03	3.370	3.410	3.320	3.350	2.547	946,000
2023-03-31	3.310	3.410	3.300	3.370	2.563	1,083,470
2023-03-30	3.220	3.330	3.220	3.290	2.502	693,138
2023-03-29	3.340	3.340	3.250	3.250	2.471	2,307,819
2023-03-28	3.300	3.330	3.250	3.290	2.502	1,436,305
2023-03-27	3.340	3.380	3.290	3.300	2.509	915,094
2023-03-24	3.380	3.400	3.350	3.360	2.555	1,332,953
2023-03-23	3.380	3.440	3.300	3.410	2.593	2,084,808
2023-03-22	3.400	3.450	3.380	3.390	2.578	1,726,000
2023-03-21	3.360	3.420	3.350	3.370	2.563	2,256,893
2023-03-20	3.460	3.460	3.300	3.340	2.540	1,210,000
2023-03-17	3.530	3.540	3.440	3.440	2.616	3,593,459
2023-03-16	3.490	3.560	3.470	3.500	2.662	1,303,451
2023-03-15	3.510	3.530	3.450	3.490	2.654	963,087
2023-03-14	3.550	3.580	3.440	3.480	2.646	1,273,866
2023-03-13	3.460	3.650	3.380	3.650	2.776	2,298,585
2023-03-10	3.530	3.530	3.420	3.440	2.616	1,366,000
2023-03-09	3.500	3.530	3.460	3.530	2.684	1,341,860
2023-03-08	3.550	3.550	3.500	3.540	2.692	996,987
2023-03-07	3.540	3.620	3.530	3.580	2.722	1,854,712
2023-03-06	3.520	3.540	3.490	3.540	2.692	1,134,000
2023-03-03	3.480	3.520	3.480	3.520	2.677	1,315,336
2023-03-02	3.540	3.540	3.470	3.520	2.677	2,020,125
2023-03-01	3.510	3.540	3.470	3.540	2.692	5,400,171
2023-02-28	3.410	3.520	3.380	3.520	2.677	3,839,908
2023-02-27	3.490	3.510	3.380	3.460	2.631	5,172,187
2023-02-24	3.420	3.550	3.400	3.510	2.669	3,421,950
2023-02-23	3.470	3.480	3.420	3.420	2.601	623,677
2023-02-22	3.510	3.510	3.450	3.460	2.631	1,180,975
2023-02-21	3.550	3.580	3.520	3.530	2.684	1,197,331
2023-02-20	3.600	3.670	3.550	3.570	2.715	1,342,001

← NewerPage 15 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.