Champion Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-23	3.420	3.440	3.390	3.390	2.496	757,000
2022-08-22	3.450	3.480	3.440	3.440	2.533	700,000
2022-08-19	3.500	3.520	3.470	3.480	2.563	145,365
2022-08-18	3.510	3.540	3.500	3.520	2.592	154,300
2022-08-17	3.550	3.560	3.520	3.520	2.592	684,585
2022-08-16	3.490	3.600	3.490	3.590	2.644	1,563,000
2022-08-15	3.470	3.510	3.460	3.500	2.577	779,979
2022-08-12	3.530	3.530	3.480	3.480	2.563	601,758
2022-08-11	3.450	3.550	3.450	3.540	2.607	858,596
2022-08-10	3.510	3.520	3.420	3.420	2.518	1,694,468
2022-08-09	3.500	3.550	3.490	3.550	2.614	860,690
2022-08-08	3.500	3.520	3.470	3.510	2.585	413,000
2022-08-05	3.480	3.500	3.450	3.490	2.570	661,888
2022-08-04	3.390	3.500	3.390	3.440	2.533	2,418,150
2022-08-03	3.390	3.420	3.330	3.390	2.496	1,192,042
2022-08-02	3.410	3.440	3.350	3.370	2.482	1,436,400
2022-08-01	3.450	3.450	3.400	3.400	2.504	490,000
2022-07-29	3.500	3.510	3.420	3.460	2.548	1,052,000
2022-07-28	3.480	3.490	3.440	3.490	2.570	173,368
2022-07-27	3.490	3.510	3.430	3.460	2.548	658,310
2022-07-26	3.520	3.530	3.460	3.510	2.585	1,294,190
2022-07-25	3.510	3.550	3.500	3.540	2.607	915,000
2022-07-22	3.500	3.520	3.470	3.490	2.570	766,363
2022-07-21	3.460	3.520	3.420	3.480	2.563	627,000
2022-07-20	3.480	3.480	3.400	3.420	2.518	255,651
2022-07-19	3.500	3.500	3.440	3.440	2.533	211,001
2022-07-18	3.450	3.500	3.330	3.500	2.577	833,962
2022-07-15	3.430	3.470	3.300	3.400	2.504	1,289,000
2022-07-14	3.480	3.490	3.430	3.490	2.570	3,716,020
2022-07-13	3.500	3.510	3.460	3.460	2.548	295,763
2022-07-12	3.500	3.530	3.480	3.490	2.570	668,807
2022-07-11	3.560	3.590	3.520	3.540	2.607	768,462
2022-07-08	3.570	3.580	3.520	3.560	2.621	535,020
2022-07-07	3.570	3.580	3.520	3.570	2.629	1,087,000
2022-07-06	3.520	3.600	3.510	3.570	2.629	1,926,230
2022-07-05	3.500	3.550	3.470	3.520	2.592	387,000
2022-07-04	3.490	3.520	3.460	3.500	2.577	778,872
2022-06-30	3.500	3.570	3.490	3.490	2.570	2,801,430
2022-06-29	3.600	3.620	3.520	3.520	2.592	902,123
2022-06-28	3.580	3.600	3.520	3.600	2.651	1,798,000
2022-06-27	3.480	3.580	3.480	3.580	2.636	835,362
2022-06-24	3.420	3.510	3.420	3.480	2.563	688,000
2022-06-23	3.470	3.520	3.420	3.420	2.518	1,125,000
2022-06-22	3.450	3.530	3.430	3.470	2.555	953,338
2022-06-21	3.430	3.520	3.430	3.510	2.585	1,137,000
2022-06-20	3.400	3.460	3.400	3.440	2.533	1,097,156
2022-06-17	3.510	3.510	3.400	3.400	2.504	2,682,990
2022-06-16	3.500	3.540	3.490	3.510	2.585	793,944
2022-06-15	3.510	3.550	3.470	3.470	2.555	1,249,000
2022-06-14	3.580	3.620	3.510	3.510	2.585	1,782,036
2022-06-13	3.600	3.620	3.570	3.580	2.636	696,088
2022-06-10	3.650	3.670	3.600	3.620	2.666	2,179,000
2022-06-09	3.620	3.650	3.530	3.620	2.666	1,357,000
2022-06-08	3.640	3.710	3.630	3.650	2.688	2,788,413
2022-06-07	3.710	3.730	3.650	3.650	2.688	1,103,000
2022-06-06	3.720	3.730	3.650	3.710	2.732	839,232
2022-06-02	3.710	3.730	3.690	3.720	2.739	1,356,696
2022-06-01	3.640	3.700	3.640	3.700	2.725	4,051,500
2022-05-31	3.600	3.680	3.600	3.640	2.680	12,342,140
2022-05-30	3.580	3.650	3.580	3.640	2.680	3,144,970

← NewerPage 18 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.