Champion Real Estate Investment Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-05 | 1.880 | 1.900 | 1.860 | 1.860 | 1.650 | 746,000 |
| 2024-11-04 | 1.850 | 1.900 | 1.840 | 1.880 | 1.668 | 937,050 |
| 2024-11-01 | 1.820 | 1.870 | 1.800 | 1.860 | 1.650 | 665,000 |
| 2024-10-31 | 1.830 | 1.860 | 1.810 | 1.820 | 1.615 | 2,241,186 |
| 2024-10-30 | 1.850 | 1.890 | 1.820 | 1.860 | 1.650 | 1,460,000 |
| 2024-10-29 | 1.870 | 1.870 | 1.850 | 1.860 | 1.650 | 218,000 |
| 2024-10-28 | 1.870 | 1.900 | 1.850 | 1.870 | 1.659 | 1,033,000 |
| 2024-10-25 | 1.850 | 1.880 | 1.850 | 1.870 | 1.659 | 904,010 |
| 2024-10-24 | 1.850 | 1.890 | 1.850 | 1.860 | 1.650 | 1,110,331 |
| 2024-10-23 | 1.860 | 1.880 | 1.840 | 1.860 | 1.650 | 2,073,394 |
| 2024-10-22 | 1.840 | 1.860 | 1.830 | 1.860 | 1.650 | 1,899,356 |
| 2024-10-21 | 1.870 | 1.880 | 1.840 | 1.840 | 1.633 | 1,399,000 |
| 2024-10-18 | 1.870 | 1.880 | 1.840 | 1.870 | 1.659 | 1,112,000 |
| 2024-10-17 | 1.820 | 1.870 | 1.820 | 1.850 | 1.641 | 1,147,000 |
| 2024-10-16 | 1.830 | 1.870 | 1.820 | 1.840 | 1.633 | 894,257 |
| 2024-10-15 | 1.880 | 1.880 | 1.810 | 1.830 | 1.624 | 1,265,000 |
| 2024-10-14 | 1.950 | 1.950 | 1.880 | 1.880 | 1.668 | 1,834,480 |
| 2024-10-10 | 1.930 | 1.990 | 1.930 | 1.950 | 1.730 | 857,520 |
| 2024-10-09 | 1.890 | 1.970 | 1.880 | 1.920 | 1.704 | 2,699,483 |
| 2024-10-08 | 2.030 | 2.030 | 1.890 | 1.890 | 1.677 | 3,245,501 |
| 2024-10-07 | 2.020 | 2.080 | 2.000 | 2.050 | 1.819 | 2,702,957 |
| 2024-10-04 | 2.000 | 2.030 | 1.950 | 2.030 | 1.801 | 2,122,800 |
| 2024-10-03 | 2.060 | 2.060 | 1.930 | 2.000 | 1.775 | 1,813,000 |
| 2024-10-02 | 1.920 | 2.100 | 1.920 | 2.100 | 1.863 | 5,413,724 |
| 2024-09-30 | 1.930 | 2.050 | 1.910 | 1.910 | 1.695 | 4,871,817 |
| 2024-09-27 | 1.910 | 1.950 | 1.880 | 1.930 | 1.712 | 3,901,789 |
| 2024-09-26 | 1.860 | 1.920 | 1.860 | 1.920 | 1.704 | 2,891,000 |
| 2024-09-25 | 1.830 | 1.880 | 1.830 | 1.860 | 1.650 | 1,986,357 |
| 2024-09-24 | 1.880 | 1.900 | 1.830 | 1.830 | 1.624 | 1,541,268 |
| 2024-09-23 | 1.870 | 1.880 | 1.850 | 1.870 | 1.659 | 1,272,658 |
| 2024-09-20 | 1.860 | 1.890 | 1.840 | 1.870 | 1.659 | 3,043,000 |
| 2024-09-19 | 1.860 | 1.870 | 1.830 | 1.860 | 1.650 | 1,752,000 |
| 2024-09-17 | 1.840 | 1.860 | 1.820 | 1.860 | 1.650 | 1,277,190 |
| 2024-09-16 | 1.810 | 1.850 | 1.770 | 1.850 | 1.641 | 3,177,180 |
| 2024-09-13 | 1.830 | 1.880 | 1.830 | 1.870 | 1.587 | 1,757,000 |
| 2024-09-12 | 1.810 | 1.830 | 1.800 | 1.820 | 1.545 | 848,653 |
| 2024-09-11 | 1.810 | 1.830 | 1.800 | 1.810 | 1.536 | 1,611,218 |
| 2024-09-10 | 1.810 | 1.820 | 1.780 | 1.810 | 1.536 | 572,000 |
| 2024-09-09 | 1.820 | 1.820 | 1.780 | 1.810 | 1.536 | 1,174,000 |
| 2024-09-05 | 1.800 | 1.830 | 1.800 | 1.820 | 1.545 | 684,000 |
| 2024-09-04 | 1.800 | 1.830 | 1.780 | 1.790 | 1.519 | 826,000 |
| 2024-09-03 | 1.820 | 1.820 | 1.800 | 1.800 | 1.528 | 781,000 |
| 2024-09-02 | 1.850 | 1.860 | 1.780 | 1.850 | 1.570 | 2,010,172 |
| 2024-08-30 | 1.810 | 1.860 | 1.790 | 1.860 | 1.579 | 2,492,903 |
| 2024-08-29 | 1.810 | 1.830 | 1.790 | 1.810 | 1.536 | 3,241,999 |
| 2024-08-28 | 1.820 | 1.830 | 1.790 | 1.820 | 1.545 | 947,000 |
| 2024-08-27 | 1.850 | 1.860 | 1.800 | 1.820 | 1.545 | 3,078,150 |
| 2024-08-26 | 1.790 | 1.860 | 1.780 | 1.860 | 1.579 | 3,499,000 |
| 2024-08-23 | 1.720 | 1.790 | 1.720 | 1.790 | 1.519 | 2,722,000 |
| 2024-08-22 | 1.720 | 1.760 | 1.710 | 1.750 | 1.486 | 1,512,000 |
| 2024-08-21 | 1.720 | 1.740 | 1.690 | 1.730 | 1.469 | 3,954,574 |
| 2024-08-20 | 1.690 | 1.760 | 1.690 | 1.720 | 1.460 | 4,227,272 |
| 2024-08-19 | 1.680 | 1.700 | 1.660 | 1.690 | 1.435 | 1,355,820 |
| 2024-08-16 | 1.640 | 1.680 | 1.640 | 1.650 | 1.401 | 1,850,349 |
| 2024-08-15 | 1.620 | 1.660 | 1.610 | 1.650 | 1.401 | 1,790,000 |
| 2024-08-14 | 1.580 | 1.630 | 1.580 | 1.630 | 1.384 | 1,049,000 |
| 2024-08-12 | 1.620 | 1.620 | 1.590 | 1.610 | 1.367 | 674,000 |
| 2024-08-09 | 1.580 | 1.610 | 1.570 | 1.610 | 1.367 | 1,815,317 |
| 2024-08-08 | 1.560 | 1.580 | 1.550 | 1.560 | 1.324 | 897,501 |
| 2024-08-07 | 1.570 | 1.590 | 1.560 | 1.580 | 1.341 | 1,609,186 |
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.