Champion Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-25	3.680	3.680	3.550	3.550	2.532	4,611,514
2022-02-24	3.750	3.750	3.610	3.650	2.604	4,187,184
2022-02-23	3.830	3.830	3.720	3.740	2.668	5,076,523
2022-02-22	3.820	3.820	3.770	3.810	2.718	2,513,200
2022-02-21	3.890	3.890	3.860	3.870	2.761	568,032
2022-02-18	3.900	3.920	3.880	3.890	2.775	835,519
2022-02-17	3.960	3.960	3.870	3.880	2.768	2,888,182
2022-02-16	4.010	4.010	3.910	3.950	2.818	3,346,648
2022-02-15	4.030	4.040	3.980	3.980	2.839	750,000
2022-02-14	4.040	4.040	4.000	4.000	2.853	1,136,738
2022-02-11	4.040	4.050	4.000	4.040	2.882	931,452
2022-02-10	4.060	4.060	4.020	4.030	2.875	502,020
2022-02-09	4.070	4.070	4.020	4.060	2.896	1,020,633
2022-02-08	4.090	4.090	4.020	4.030	2.875	577,241
2022-02-07	4.010	4.090	4.000	4.080	2.910	1,452,207
2022-02-04	3.930	4.010	3.920	4.010	2.861	1,496,619
2022-01-31	3.980	4.000	3.920	3.920	2.796	2,217,000
2022-01-28	3.980	4.030	3.950	3.970	2.832	2,289,000
2022-01-27	4.050	4.050	3.980	4.000	2.853	898,047
2022-01-26	3.990	4.040	3.990	4.040	2.882	298,000
2022-01-25	4.070	4.070	3.940	3.990	2.846	1,194,000
2022-01-24	4.050	4.060	3.960	4.060	2.896	1,015,486
2022-01-21	4.060	4.080	3.950	4.060	2.896	1,611,604
2022-01-20	4.030	4.070	4.010	4.060	2.896	595,888
2022-01-19	4.010	4.100	3.990	4.010	2.861	982,126
2022-01-18	4.020	4.050	4.000	4.040	2.882	446,000
2022-01-17	4.050	4.050	4.000	4.020	2.868	301,000
2022-01-14	4.010	4.050	4.000	4.000	2.853	612,678
2022-01-13	4.000	4.010	3.990	4.010	2.861	359,506
2022-01-12	4.050	4.050	3.940	3.990	2.846	1,002,538
2022-01-11	4.030	4.060	4.000	4.030	2.875	444,503
2022-01-10	3.980	4.020	3.970	4.020	2.868	550,090
2022-01-07	3.940	4.020	3.930	3.980	2.839	964,293
2022-01-06	4.000	4.000	3.920	3.940	2.811	654,054
2022-01-05	4.040	4.050	3.980	4.000	2.853	1,159,272
2022-01-04	3.980	4.050	3.970	3.970	2.832	840,027
2022-01-03	4.020	4.020	3.940	3.980	2.839	1,836,150
2021-12-31	3.960	4.000	3.950	3.990	2.846	611,048
2021-12-30	3.930	3.980	3.920	3.980	2.839	565,554
2021-12-29	3.950	3.960	3.920	3.950	2.818	850,176
2021-12-28	3.950	3.970	3.930	3.940	2.811	836,000
2021-12-24	3.920	3.950	3.900	3.910	2.789	418,000
2021-12-23	3.890	3.920	3.870	3.890	2.775	1,082,000
2021-12-22	3.810	3.860	3.800	3.840	2.739	1,059,906
2021-12-21	3.820	3.820	3.750	3.780	2.696	2,215,968
2021-12-20	3.850	3.890	3.770	3.780	2.696	2,587,383
2021-12-17	4.020	4.030	3.820	3.820	2.725	8,158,469
2021-12-16	3.990	4.050	3.970	4.050	2.889	1,099,880
2021-12-15	4.020	4.020	3.950	3.990	2.846	1,130,982
2021-12-14	4.040	4.040	3.950	3.950	2.818	2,191,000
2021-12-13	4.060	4.060	4.010	4.010	2.861	770,327
2021-12-10	4.060	4.060	4.020	4.050	2.889	924,619
2021-12-09	4.090	4.090	4.020	4.050	2.889	3,547,330
2021-12-08	4.050	4.100	4.040	4.050	2.889	776,175
2021-12-07	4.020	4.110	4.020	4.060	2.896	2,403,833
2021-12-06	4.050	4.060	4.010	4.030	2.875	1,003,326
2021-12-03	4.010	4.070	4.010	4.050	2.889	1,361,328
2021-12-02	4.040	4.060	4.010	4.010	2.861	2,833,037
2021-12-01	4.030	4.080	4.030	4.060	2.896	1,054,971
2021-11-30	4.140	4.140	4.030	4.030	2.875	3,765,058

← NewerPage 20 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.