Champion Real Estate Investment Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 1.660 | 1.660 | 1.620 | 1.630 | 1.446 | 635,000 |
| 2025-02-04 | 1.670 | 1.680 | 1.630 | 1.660 | 1.473 | 2,112,000 |
| 2025-02-03 | 1.680 | 1.690 | 1.640 | 1.660 | 1.473 | 2,007,000 |
| 2025-01-28 | 1.660 | 1.680 | 1.660 | 1.660 | 1.473 | 902,200 |
| 2025-01-27 | 1.640 | 1.680 | 1.620 | 1.670 | 1.482 | 2,020,800 |
| 2025-01-24 | 1.620 | 1.650 | 1.590 | 1.620 | 1.437 | 2,370,519 |
| 2025-01-23 | 1.620 | 1.640 | 1.600 | 1.630 | 1.446 | 2,292,000 |
| 2025-01-22 | 1.610 | 1.630 | 1.600 | 1.610 | 1.428 | 1,094,000 |
| 2025-01-21 | 1.640 | 1.650 | 1.610 | 1.610 | 1.428 | 970,000 |
| 2025-01-20 | 1.630 | 1.660 | 1.630 | 1.640 | 1.455 | 1,149,000 |
| 2025-01-17 | 1.610 | 1.650 | 1.600 | 1.640 | 1.455 | 2,349,000 |
| 2025-01-16 | 1.620 | 1.630 | 1.600 | 1.620 | 1.437 | 1,405,000 |
| 2025-01-15 | 1.650 | 1.650 | 1.600 | 1.620 | 1.437 | 2,695,275 |
| 2025-01-14 | 1.660 | 1.680 | 1.640 | 1.650 | 1.464 | 685,940 |
| 2025-01-13 | 1.670 | 1.670 | 1.630 | 1.640 | 1.455 | 1,870,704 |
| 2025-01-10 | 1.670 | 1.710 | 1.670 | 1.700 | 1.508 | 1,091,086 |
| 2025-01-09 | 1.670 | 1.690 | 1.670 | 1.690 | 1.499 | 601,500 |
| 2025-01-08 | 1.670 | 1.700 | 1.670 | 1.670 | 1.482 | 494,030 |
| 2025-01-07 | 1.700 | 1.700 | 1.670 | 1.680 | 1.491 | 580,608 |
| 2025-01-06 | 1.670 | 1.710 | 1.670 | 1.690 | 1.499 | 352,448 |
| 2025-01-03 | 1.710 | 1.710 | 1.650 | 1.680 | 1.491 | 1,447,300 |
| 2025-01-02 | 1.720 | 1.730 | 1.690 | 1.690 | 1.499 | 870,700 |
| 2024-12-31 | 1.750 | 1.760 | 1.730 | 1.730 | 1.535 | 1,365,199 |
| 2024-12-30 | 1.740 | 1.760 | 1.710 | 1.750 | 1.553 | 1,890,229 |
| 2024-12-27 | 1.710 | 1.750 | 1.710 | 1.750 | 1.553 | 1,186,000 |
| 2024-12-24 | 1.680 | 1.710 | 1.680 | 1.710 | 1.517 | 286,000 |
| 2024-12-23 | 1.680 | 1.690 | 1.660 | 1.670 | 1.482 | 1,380,000 |
| 2024-12-20 | 1.690 | 1.700 | 1.660 | 1.660 | 1.473 | 3,238,088 |
| 2024-12-19 | 1.730 | 1.730 | 1.690 | 1.690 | 1.499 | 1,399,600 |
| 2024-12-18 | 1.730 | 1.730 | 1.700 | 1.710 | 1.517 | 1,007,600 |
| 2024-12-17 | 1.710 | 1.740 | 1.700 | 1.730 | 1.535 | 454,125 |
| 2024-12-16 | 1.740 | 1.740 | 1.710 | 1.710 | 1.517 | 552,000 |
| 2024-12-13 | 1.750 | 1.760 | 1.740 | 1.740 | 1.544 | 424,050 |
| 2024-12-12 | 1.740 | 1.780 | 1.740 | 1.770 | 1.570 | 780,000 |
| 2024-12-11 | 1.740 | 1.790 | 1.740 | 1.740 | 1.544 | 1,056,566 |
| 2024-12-10 | 1.770 | 1.820 | 1.750 | 1.770 | 1.570 | 1,280,000 |
| 2024-12-09 | 1.740 | 1.780 | 1.720 | 1.780 | 1.579 | 2,512,418 |
| 2024-12-06 | 1.710 | 1.750 | 1.710 | 1.740 | 1.544 | 1,778,249 |
| 2024-12-05 | 1.690 | 1.700 | 1.670 | 1.700 | 1.508 | 3,238,030 |
| 2024-12-04 | 1.710 | 1.710 | 1.680 | 1.690 | 1.499 | 1,154,000 |
| 2024-12-03 | 1.700 | 1.710 | 1.680 | 1.700 | 1.508 | 306,635 |
| 2024-12-02 | 1.690 | 1.710 | 1.680 | 1.700 | 1.508 | 5,658,750 |
| 2024-11-29 | 1.690 | 1.720 | 1.690 | 1.690 | 1.499 | 599,000 |
| 2024-11-28 | 1.700 | 1.730 | 1.690 | 1.690 | 1.499 | 604,000 |
| 2024-11-27 | 1.700 | 1.730 | 1.690 | 1.730 | 1.535 | 832,000 |
| 2024-11-26 | 1.680 | 1.710 | 1.670 | 1.710 | 1.517 | 1,192,784 |
| 2024-11-25 | 1.690 | 1.720 | 1.690 | 1.700 | 1.508 | 1,362,500 |
| 2024-11-22 | 1.700 | 1.700 | 1.650 | 1.690 | 1.499 | 1,521,460 |
| 2024-11-21 | 1.720 | 1.720 | 1.680 | 1.680 | 1.491 | 942,667 |
| 2024-11-20 | 1.690 | 1.730 | 1.670 | 1.720 | 1.526 | 1,915,870 |
| 2024-11-19 | 1.700 | 1.710 | 1.660 | 1.690 | 1.499 | 1,429,000 |
| 2024-11-18 | 1.710 | 1.730 | 1.680 | 1.710 | 1.517 | 1,959,000 |
| 2024-11-15 | 1.700 | 1.720 | 1.690 | 1.710 | 1.517 | 978,000 |
| 2024-11-14 | 1.720 | 1.730 | 1.690 | 1.710 | 1.517 | 2,041,674 |
| 2024-11-13 | 1.760 | 1.760 | 1.680 | 1.720 | 1.526 | 2,857,009 |
| 2024-11-12 | 1.800 | 1.810 | 1.750 | 1.760 | 1.562 | 2,034,056 |
| 2024-11-11 | 1.790 | 1.820 | 1.780 | 1.800 | 1.597 | 856,000 |
| 2024-11-08 | 1.810 | 1.840 | 1.810 | 1.820 | 1.615 | 272,000 |
| 2024-11-07 | 1.820 | 1.830 | 1.780 | 1.810 | 1.606 | 1,543,162 |
| 2024-11-06 | 1.860 | 1.860 | 1.820 | 1.830 | 1.624 | 1,374,000 |
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.