Champion Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-07	2.280	2.280	2.110	2.120	1.944	3,964,230
2025-05-06	2.400	2.460	2.250	2.280	2.090	3,549,219
2025-05-02	2.290	2.600	2.290	2.440	2.237	11,627,910
2025-04-30	2.190	2.300	2.170	2.300	2.109	4,450,500
2025-04-29	2.280	2.280	2.150	2.180	1.999	2,396,154
2025-04-28	2.120	2.290	2.120	2.260	2.072	4,434,595
2025-04-25	2.060	2.190	2.060	2.130	1.953	3,316,299
2025-04-24	2.000	2.060	2.000	2.060	1.889	1,747,250
2025-04-23	1.960	2.040	1.960	2.030	1.861	1,874,073
2025-04-22	1.980	1.990	1.950	1.970	1.806	1,376,255
2025-04-17	1.950	1.980	1.950	1.980	1.815	1,941,000
2025-04-16	1.910	1.950	1.910	1.950	1.788	4,417,092
2025-04-15	1.890	1.940	1.890	1.920	1.760	1,712,598
2025-04-14	1.870	1.900	1.870	1.900	1.742	1,258,000
2025-04-11	1.920	1.920	1.860	1.870	1.714	1,047,106
2025-04-10	1.830	1.890	1.830	1.890	1.733	3,200,000
2025-04-09	1.920	1.920	1.810	1.830	1.678	3,637,590
2025-04-08	1.860	1.910	1.800	1.910	1.751	6,544,387
2025-04-07	1.870	1.920	1.830	1.850	1.696	7,149,000
2025-04-03	1.940	1.970	1.930	1.950	1.788	1,693,417
2025-04-02	1.940	1.980	1.930	1.950	1.788	2,872,000
2025-04-01	1.890	1.950	1.890	1.940	1.779	2,976,406
2025-03-31	1.880	1.920	1.860	1.900	1.742	2,100,000
2025-03-28	1.920	1.930	1.840	1.870	1.714	2,596,000
2025-03-27	1.900	1.930	1.870	1.910	1.751	5,979,000
2025-03-26	1.900	1.910	1.880	1.900	1.742	2,417,728
2025-03-25	1.890	1.910	1.880	1.900	1.742	1,958,574
2025-03-24	1.870	1.890	1.860	1.890	1.733	915,000
2025-03-21	1.930	1.930	1.840	1.880	1.724	6,116,000
2025-03-20	1.880	1.930	1.880	1.920	1.760	4,372,000
2025-03-19	1.860	1.900	1.830	1.890	1.733	4,025,124
2025-03-18	1.800	1.880	1.800	1.880	1.724	3,322,000
2025-03-17	1.790	1.810	1.770	1.800	1.650	1,763,000
2025-03-14	1.760	1.780	1.740	1.780	1.632	1,168,006
2025-03-13	1.750	1.760	1.730	1.760	1.614	2,548,980
2025-03-12	1.740	1.770	1.730	1.750	1.604	1,708,000
2025-03-11	1.750	1.770	1.730	1.760	1.614	2,541,282
2025-03-10	1.770	1.770	1.730	1.750	1.604	1,747,863
2025-03-07	1.840	1.880	1.700	1.790	1.641	6,940,689
2025-03-06	1.810	1.900	1.800	1.900	1.686	5,923,639
2025-03-05	1.780	1.840	1.730	1.830	1.624	4,074,000
2025-03-04	1.780	1.790	1.770	1.780	1.579	446,307
2025-03-03	1.800	1.820	1.790	1.810	1.606	834,000
2025-02-28	1.810	1.820	1.760	1.790	1.588	1,653,316
2025-02-27	1.770	1.840	1.770	1.800	1.597	2,670,000
2025-02-26	1.730	1.800	1.720	1.770	1.570	4,785,021
2025-02-25	1.740	1.740	1.710	1.720	1.526	1,967,000
2025-02-24	1.700	1.750	1.700	1.740	1.544	2,385,045
2025-02-21	1.700	1.720	1.670	1.700	1.508	6,131,060
2025-02-20	1.750	1.750	1.630	1.690	1.499	7,914,000
2025-02-19	1.740	1.830	1.720	1.780	1.579	1,111,100
2025-02-18	1.760	1.770	1.740	1.760	1.562	471,500
2025-02-17	1.740	1.800	1.740	1.760	1.562	2,364,921
2025-02-14	1.700	1.750	1.700	1.730	1.535	932,000
2025-02-13	1.750	1.770	1.700	1.700	1.508	2,552,500
2025-02-12	1.660	1.760	1.660	1.730	1.535	3,960,000
2025-02-11	1.660	1.700	1.660	1.670	1.482	1,125,994
2025-02-10	1.640	1.690	1.640	1.690	1.499	1,209,860
2025-02-07	1.660	1.680	1.630	1.660	1.473	1,856,753
2025-02-06	1.630	1.680	1.630	1.660	1.473	808,000

← NewerPage 7 of 21 · 1,230 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.