Champion Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-17	3.570	3.620	3.550	3.600	2.738	2,612,125
2023-02-16	3.530	3.570	3.510	3.570	2.715	1,778,165
2023-02-15	3.530	3.560	3.500	3.540	2.692	1,920,299
2023-02-14	3.510	3.570	3.500	3.550	2.700	1,460,135
2023-02-13	3.590	3.590	3.460	3.530	2.684	2,271,651
2023-02-10	3.470	3.600	3.470	3.600	2.738	1,390,000
2023-02-09	3.530	3.530	3.480	3.530	2.684	407,000
2023-02-08	3.500	3.530	3.460	3.530	2.684	1,507,000
2023-02-07	3.600	3.670	3.500	3.500	2.662	4,642,334
2023-02-06	3.660	3.660	3.550	3.600	2.738	2,227,000
2023-02-03	3.560	3.660	3.540	3.660	2.783	3,038,982
2023-02-02	3.560	3.560	3.510	3.560	2.707	1,738,900
2023-02-01	3.470	3.580	3.430	3.580	2.722	1,884,000
2023-01-31	3.460	3.500	3.420	3.470	2.639	1,750,891
2023-01-30	3.440	3.560	3.440	3.500	2.662	2,239,000
2023-01-27	3.410	3.450	3.390	3.440	2.616	1,669,000
2023-01-26	3.500	3.570	3.410	3.440	2.616	1,488,689
2023-01-20	3.430	3.530	3.410	3.530	2.684	1,521,313
2023-01-19	3.400	3.430	3.400	3.430	2.608	1,970,365
2023-01-18	3.360	3.400	3.280	3.400	2.586	2,134,235
2023-01-17	3.340	3.410	3.310	3.360	2.555	883,187
2023-01-16	3.290	3.420	3.290	3.370	2.563	1,589,397
2023-01-13	3.200	3.290	3.190	3.290	2.502	1,407,000
2023-01-12	3.230	3.250	3.160	3.240	2.464	1,533,000
2023-01-11	3.210	3.250	3.160	3.230	2.456	2,727,715
2023-01-10	3.140	3.180	3.110	3.180	2.418	1,120,000
2023-01-09	3.120	3.150	3.080	3.140	2.388	1,294,453
2023-01-06	3.150	3.160	3.100	3.120	2.373	1,332,000
2023-01-05	3.130	3.180	3.110	3.150	2.395	2,081,788
2023-01-04	3.150	3.170	3.110	3.130	2.380	634,000
2023-01-03	3.070	3.170	3.030	3.120	2.373	2,145,346
2022-12-30	3.110	3.120	3.070	3.080	2.342	1,019,509
2022-12-29	3.120	3.120	3.040	3.110	2.365	1,899,010
2022-12-28	3.040	3.180	3.020	3.130	2.380	1,780,560
2022-12-23	2.920	2.980	2.910	2.980	2.266	1,202,000
2022-12-22	2.880	2.930	2.880	2.920	2.221	982,000
2022-12-21	2.850	2.880	2.850	2.880	2.190	1,005,417
2022-12-20	2.930	2.930	2.820	2.850	2.167	1,265,000
2022-12-19	2.900	2.930	2.880	2.930	2.228	1,111,183
2022-12-16	2.890	2.900	2.850	2.890	2.198	2,678,000
2022-12-15	3.010	3.010	2.900	2.910	2.213	2,231,651
2022-12-14	3.050	3.060	3.000	3.010	2.289	2,464,600
2022-12-13	2.920	3.060	2.900	3.060	2.327	2,726,506
2022-12-12	2.930	2.940	2.860	2.920	2.221	963,000
2022-12-09	2.840	2.950	2.820	2.930	2.228	3,679,000
2022-12-08	2.820	2.850	2.800	2.840	2.160	2,523,282
2022-12-07	2.790	2.880	2.760	2.820	2.144	2,182,604
2022-12-06	2.820	2.840	2.780	2.820	2.144	1,039,000
2022-12-05	2.740	2.830	2.740	2.820	2.144	1,333,806
2022-12-02	2.700	2.730	2.670	2.730	2.076	1,483,369
2022-12-01	2.710	2.740	2.690	2.700	2.053	3,416,500
2022-11-30	2.700	2.710	2.680	2.700	2.053	1,704,597
2022-11-29	2.720	2.760	2.690	2.720	2.068	2,440,000
2022-11-28	2.750	2.790	2.660	2.770	2.106	2,594,000
2022-11-25	2.740	2.770	2.730	2.750	2.091	2,446,000
2022-11-24	2.680	2.760	2.680	2.750	2.091	3,308,509
2022-11-23	2.630	2.740	2.630	2.680	2.038	2,389,596
2022-11-22	2.620	2.690	2.610	2.670	2.030	3,218,000
2022-11-21	2.680	2.680	2.580	2.680	2.038	563,172
2022-11-18	2.710	2.710	2.610	2.630	2.000	4,421,106

← NewerPage 16 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.