Champion Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-17	2.750	2.780	2.690	2.740	2.084	706,322
2022-11-16	2.790	2.860	2.740	2.750	2.091	2,877,037
2022-11-15	2.670	2.820	2.670	2.790	2.122	2,215,484
2022-11-14	2.660	2.710	2.660	2.670	2.030	1,185,000
2022-11-11	2.510	2.670	2.480	2.660	2.023	3,660,352
2022-11-10	2.440	2.440	2.400	2.430	1.848	639,800
2022-11-09	2.500	2.540	2.470	2.470	1.878	744,000
2022-11-08	2.530	2.560	2.450	2.480	1.886	2,408,192
2022-11-07	2.460	2.550	2.450	2.530	1.924	3,998,094
2022-11-04	2.380	2.470	2.350	2.460	1.871	1,951,000
2022-11-03	2.380	2.410	2.350	2.380	1.810	1,142,000
2022-11-02	2.320	2.440	2.280	2.430	1.848	6,193,516
2022-11-01	2.370	2.410	2.310	2.330	1.772	2,790,000
2022-10-31	2.520	2.520	2.340	2.350	1.787	3,571,000
2022-10-28	2.580	2.580	2.510	2.520	1.916	575,000
2022-10-27	2.580	2.630	2.580	2.580	1.962	1,070,000
2022-10-26	2.510	2.600	2.510	2.580	1.962	1,076,892
2022-10-25	2.490	2.520	2.470	2.510	1.909	1,662,000
2022-10-24	2.590	2.610	2.470	2.490	1.894	1,871,078
2022-10-21	2.670	2.690	2.600	2.600	1.977	4,783,000
2022-10-20	2.680	2.690	2.640	2.670	2.030	892,000
2022-10-19	2.640	2.750	2.640	2.710	2.061	5,849,040
2022-10-18	2.670	2.690	2.630	2.640	2.008	3,298,776
2022-10-17	2.680	2.680	2.630	2.670	2.030	1,423,311
2022-10-14	2.690	2.740	2.670	2.690	2.046	1,566,318
2022-10-13	2.720	2.720	2.660	2.670	2.030	815,950
2022-10-12	2.790	2.810	2.720	2.720	2.068	2,218,000
2022-10-11	2.830	2.830	2.760	2.770	2.106	914,185
2022-10-10	2.880	2.880	2.770	2.770	2.106	388,684
2022-10-07	2.910	2.910	2.860	2.880	2.190	606,606
2022-10-06	2.890	2.950	2.870	2.950	2.243	1,077,300
2022-10-05	2.830	2.920	2.830	2.890	2.198	1,753,192
2022-10-03	2.750	2.830	2.750	2.770	2.106	2,729,000
2022-09-30	2.690	2.850	2.670	2.770	2.106	5,486,710
2022-09-29	2.720	2.800	2.670	2.680	2.038	2,395,400
2022-09-28	2.900	2.900	2.720	2.720	2.068	4,275,000
2022-09-27	2.920	2.950	2.860	2.920	2.221	4,227,828
2022-09-26	3.080	3.080	2.890	2.890	2.198	1,100,300
2022-09-23	3.110	3.150	3.080	3.090	2.350	839,608
2022-09-22	3.180	3.180	3.040	3.110	2.365	617,391
2022-09-21	3.200	3.210	3.160	3.160	2.403	1,437,973
2022-09-20	3.100	3.240	3.040	3.200	2.433	1,702,973
2022-09-19	3.090	3.110	3.060	3.070	2.335	926,000
2022-09-16	3.240	3.240	3.060	3.060	2.327	4,670,606
2022-09-15	3.410	3.410	3.350	3.350	2.467	1,113,000
2022-09-14	3.400	3.430	3.360	3.410	2.511	524,751
2022-09-13	3.380	3.450	3.360	3.400	2.504	2,390,800
2022-09-09	3.390	3.390	3.320	3.380	2.489	955,000
2022-09-08	3.360	3.400	3.330	3.370	2.482	1,085,000
2022-09-07	3.370	3.370	3.310	3.320	2.445	697,784
2022-09-06	3.320	3.360	3.320	3.330	2.452	207,000
2022-09-05	3.350	3.370	3.330	3.360	2.474	332,000
2022-09-02	3.400	3.430	3.350	3.380	2.489	1,834,000
2022-09-01	3.370	3.410	3.360	3.390	2.496	637,000
2022-08-31	3.380	3.410	3.350	3.380	2.489	1,881,000
2022-08-30	3.430	3.430	3.380	3.400	2.504	223,000
2022-08-29	3.410	3.420	3.380	3.420	2.518	632,000
2022-08-26	3.420	3.430	3.420	3.420	2.518	1,064,000
2022-08-25	3.420	3.420	3.380	3.400	2.504	264,000
2022-08-24	3.380	3.450	3.380	3.410	2.511	2,001,560

← NewerPage 17 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.