Chinese Estates Holdings Limited (HKG:0127)
Hong Kong · Delayed Price · Currency is HKD 1.200
+0.010 (0.84%)
Apr 1, 2026, 4:08 PM HKT
Chinese Estates Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | 0.84% | 54,500 |
| Mar 31, 2026 | 1.22 | 1.22 | 1.18 | 1.19 | 1.19 | -3.25% | 253,500 |
| Mar 30, 2026 | 1.19 | 1.23 | 1.17 | 1.23 | 1.23 | 1.65% | 806,000 |
| Mar 27, 2026 | 1.20 | 1.21 | 1.19 | 1.21 | 1.21 | 0.83% | 84,500 |
| Mar 26, 2026 | 1.22 | 1.22 | 1.18 | 1.20 | 1.20 | -4.00% | 251,000 |
| Mar 25, 2026 | 1.22 | 1.25 | 1.22 | 1.25 | 1.25 | - | 8,000 |
| Mar 24, 2026 | 1.21 | 1.25 | 1.21 | 1.25 | 1.25 | 3.31% | 64,500 |
| Mar 23, 2026 | 1.22 | 1.22 | 1.18 | 1.21 | 1.21 | -0.82% | 395,456 |
| Mar 20, 2026 | 1.25 | 1.25 | 1.22 | 1.22 | 1.22 | -3.17% | 495,500 |
| Mar 19, 2026 | 1.25 | 1.26 | 1.23 | 1.26 | 1.26 | - | 81,000 |
| Mar 18, 2026 | 1.25 | 1.26 | 1.24 | 1.26 | 1.26 | - | 98,500 |
| Mar 17, 2026 | 1.26 | 1.26 | 1.24 | 1.26 | 1.26 | - | 166,000 |
| Mar 16, 2026 | 1.26 | 1.26 | 1.23 | 1.26 | 1.26 | 0.80% | 54,500 |
| Mar 13, 2026 | 1.25 | 1.26 | 1.24 | 1.25 | 1.25 | -2.34% | 602,500 |
| Mar 12, 2026 | 1.27 | 1.27 | 1.26 | 1.28 | 1.28 | -0.78% | 154,500 |
| Mar 11, 2026 | 1.29 | 1.29 | 1.27 | 1.29 | 1.29 | - | 35,500 |
| Mar 10, 2026 | 1.27 | 1.29 | 1.26 | 1.29 | 1.29 | -0.77% | 84,000 |
| Mar 9, 2026 | 1.28 | 1.30 | 1.26 | 1.30 | 1.30 | - | 236,500 |
| Mar 6, 2026 | 1.28 | 1.30 | 1.27 | 1.30 | 1.30 | 1.56% | 106,000 |
| Mar 5, 2026 | 1.27 | 1.28 | 1.27 | 1.28 | 1.28 | - | 126,304 |
| Mar 4, 2026 | 1.28 | 1.28 | 1.26 | 1.28 | 1.28 | -1.54% | 202,000 |
| Mar 3, 2026 | 1.29 | 1.30 | 1.28 | 1.30 | 1.30 | - | 223,000 |
| Mar 2, 2026 | 1.30 | 1.31 | 1.27 | 1.30 | 1.30 | -0.76% | 45,604 |
| Feb 27, 2026 | 1.29 | 1.31 | 1.29 | 1.31 | 1.31 | -0.76% | 105,000 |
| Feb 26, 2026 | 1.28 | 1.32 | 1.28 | 1.32 | 1.32 | - | 196,500 |
| Feb 25, 2026 | 1.29 | 1.34 | 1.29 | 1.32 | 1.32 | 2.33% | 575,000 |
| Feb 24, 2026 | 1.28 | 1.29 | 1.26 | 1.29 | 1.29 | -0.77% | 185,500 |
| Feb 23, 2026 | 1.28 | 1.30 | 1.27 | 1.30 | 1.30 | 1.56% | 232,500 |
| Feb 20, 2026 | 1.27 | 1.27 | 1.25 | 1.28 | 1.28 | - | 176,500 |
| Feb 16, 2026 | 1.28 | 1.28 | 1.26 | 1.28 | 1.28 | - | 26,500 |
| Feb 13, 2026 | 1.26 | 1.28 | 1.25 | 1.28 | 1.28 | - | 179,500 |
| Feb 12, 2026 | 1.25 | 1.28 | 1.25 | 1.28 | 1.28 | 0.79% | 76,000 |
| Feb 11, 2026 | 1.25 | 1.27 | 1.25 | 1.27 | 1.27 | 0.79% | 52,000 |
| Feb 10, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | 77,000 |
| Feb 9, 2026 | 1.24 | 1.26 | 1.24 | 1.26 | 1.26 | - | 116,500 |
| Feb 6, 2026 | 1.23 | 1.26 | 1.22 | 1.26 | 1.26 | 1.61% | 194,000 |
| Feb 5, 2026 | 1.24 | 1.25 | 1.23 | 1.24 | 1.24 | -2.36% | 127,500 |
| Feb 4, 2026 | 1.24 | 1.27 | 1.24 | 1.27 | 1.27 | 0.79% | 17,000 |
| Feb 3, 2026 | 1.25 | 1.26 | 1.22 | 1.26 | 1.26 | 0.80% | 162,000 |
| Feb 2, 2026 | 1.25 | 1.26 | 1.23 | 1.25 | 1.25 | -1.57% | 218,500 |
| Jan 30, 2026 | 1.25 | 1.27 | 1.25 | 1.27 | 1.27 | -1.55% | 42,500 |
| Jan 29, 2026 | 1.26 | 1.29 | 1.24 | 1.29 | 1.29 | - | 259,000 |
| Jan 28, 2026 | 1.23 | 1.32 | 1.23 | 1.29 | 1.29 | 3.20% | 534,500 |
| Jan 27, 2026 | 1.23 | 1.25 | 1.22 | 1.25 | 1.25 | - | 249,000 |
| Jan 26, 2026 | 1.23 | 1.25 | 1.23 | 1.25 | 1.25 | 0.81% | 111,500 |
| Jan 23, 2026 | 1.23 | 1.24 | 1.22 | 1.24 | 1.24 | 0.81% | 98,000 |
| Jan 22, 2026 | 1.22 | 1.25 | 1.22 | 1.23 | 1.23 | -0.81% | 182,000 |
| Jan 21, 2026 | 1.24 | 1.24 | 1.23 | 1.24 | 1.24 | - | 68,000 |
| Jan 20, 2026 | 1.24 | 1.25 | 1.24 | 1.24 | 1.24 | - | 116,000 |
| Jan 19, 2026 | 1.26 | 1.26 | 1.23 | 1.24 | 1.24 | -0.80% | 325,500 |