Champion Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-27	3.580	3.610	3.530	3.580	2.636	1,128,000
2022-05-26	3.550	3.600	3.520	3.570	2.629	1,298,170
2022-05-25	3.590	3.620	3.550	3.560	2.621	917,018
2022-05-24	3.530	3.630	3.530	3.620	2.666	3,213,350
2022-05-23	3.490	3.550	3.490	3.550	2.614	931,359
2022-05-20	3.490	3.560	3.490	3.500	2.577	792,000
2022-05-19	3.490	3.540	3.470	3.510	2.585	2,098,000
2022-05-18	3.520	3.550	3.480	3.520	2.592	2,310,478
2022-05-17	3.450	3.590	3.450	3.540	2.607	4,602,640
2022-05-16	3.380	3.500	3.370	3.500	2.577	2,074,000
2022-05-13	3.410	3.410	3.320	3.400	2.504	1,972,058
2022-05-12	3.400	3.410	3.290	3.290	2.423	968,000
2022-05-11	3.450	3.490	3.420	3.450	2.461	1,667,058
2022-05-10	3.440	3.440	3.390	3.400	2.425	1,504,772
2022-05-06	3.540	3.540	3.440	3.440	2.454	1,573,211
2022-05-05	3.440	3.540	3.420	3.540	2.525	2,960,000
2022-05-04	3.390	3.450	3.390	3.410	2.433	1,151,000
2022-05-03	3.410	3.440	3.400	3.400	2.425	780,104
2022-04-29	3.440	3.490	3.400	3.440	2.454	1,634,004
2022-04-28	3.370	3.430	3.340	3.430	2.447	820,000
2022-04-27	3.420	3.420	3.330	3.350	2.390	2,584,000
2022-04-26	3.460	3.480	3.400	3.400	2.425	1,916,398
2022-04-25	3.500	3.500	3.430	3.460	2.468	1,023,004
2022-04-22	3.500	3.520	3.480	3.500	2.497	242,004
2022-04-21	3.490	3.520	3.480	3.490	2.490	1,482,000
2022-04-20	3.600	3.600	3.500	3.500	2.497	1,504,640
2022-04-19	3.540	3.570	3.530	3.530	2.518	452,000
2022-04-14	3.540	3.590	3.530	3.530	2.518	597,250
2022-04-13	3.530	3.540	3.500	3.520	2.511	959,000
2022-04-12	3.570	3.570	3.520	3.550	2.532	794,028
2022-04-11	3.600	3.600	3.550	3.550	2.532	490,000
2022-04-08	3.540	3.700	3.510	3.640	2.597	3,170,740
2022-04-07	3.530	3.540	3.510	3.520	2.511	684,000
2022-04-06	3.550	3.550	3.490	3.510	2.504	2,760,000
2022-04-04	3.530	3.550	3.510	3.550	2.532	2,624,000
2022-04-01	3.550	3.560	3.530	3.530	2.518	1,624,000
2022-03-31	3.630	3.630	3.560	3.560	2.540	2,057,083
2022-03-30	3.590	3.640	3.590	3.600	2.568	1,739,000
2022-03-29	3.640	3.640	3.590	3.610	2.575	1,551,000
2022-03-28	3.620	3.650	3.590	3.640	2.597	2,232,000
2022-03-25	3.670	3.680	3.610	3.640	2.597	1,566,771
2022-03-24	3.600	3.690	3.600	3.670	2.618	2,499,549
2022-03-23	3.700	3.730	3.610	3.610	2.575	1,627,815
2022-03-22	3.670	3.710	3.630	3.710	2.647	1,911,000
2022-03-21	3.600	3.650	3.580	3.630	2.589	1,588,520
2022-03-18	3.640	3.800	3.560	3.560	2.540	6,727,000
2022-03-17	3.490	3.650	3.490	3.640	2.597	2,972,172
2022-03-16	3.480	3.530	3.450	3.470	2.475	2,109,788
2022-03-15	3.510	3.510	3.450	3.510	2.504	2,712,713
2022-03-14	3.610	3.610	3.510	3.540	2.525	1,408,000
2022-03-11	3.560	3.630	3.540	3.610	2.575	1,029,277
2022-03-10	3.520	3.610	3.510	3.610	2.575	2,060,961
2022-03-09	3.580	3.580	3.490	3.520	2.511	1,377,397
2022-03-08	3.500	3.570	3.490	3.560	2.540	2,114,000
2022-03-07	3.500	3.500	3.400	3.500	2.497	2,202,273
2022-03-04	3.510	3.510	3.430	3.500	2.497	3,403,000
2022-03-03	3.490	3.540	3.490	3.520	2.511	1,988,191
2022-03-02	3.500	3.550	3.490	3.500	2.497	2,249,000
2022-03-01	3.500	3.560	3.480	3.510	2.504	1,915,881
2022-02-28	3.590	3.590	3.430	3.540	2.525	5,971,040

← NewerPage 19 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.