Chinese Estates Holdings Limited (HKG:0127)
Hong Kong · Delayed Price · Currency is HKD 1.320
-0.010 (-0.75%)
Sep 23, 2025, 3:57 PM HKT
Chinese Estates Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2025 | 1.31 | 1.31 | 1.30 | 1.30 | 1.30 | -2.26% | 80,500 |
| Sep 22, 2025 | 1.31 | 1.33 | 1.31 | 1.33 | 1.33 | 0.76% | 121,000 |
| Sep 19, 2025 | 1.32 | 1.33 | 1.31 | 1.32 | 1.32 | - | 157,000 |
| Sep 18, 2025 | 1.33 | 1.33 | 1.32 | 1.32 | 1.32 | -0.75% | 223,500 |
| Sep 17, 2025 | 1.32 | 1.33 | 1.32 | 1.33 | 1.33 | - | 328,499 |
| Sep 16, 2025 | 1.32 | 1.33 | 1.31 | 1.33 | 1.33 | - | 140,500 |
| Sep 15, 2025 | 1.33 | 1.34 | 1.32 | 1.33 | 1.33 | - | 208,500 |
| Sep 12, 2025 | 1.33 | 1.33 | 1.31 | 1.33 | 1.33 | - | 511,500 |
| Sep 11, 2025 | 1.33 | 1.33 | 1.31 | 1.33 | 1.33 | -0.75% | 193,428 |
| Sep 10, 2025 | 1.32 | 1.34 | 1.32 | 1.34 | 1.34 | 1.52% | 333,500 |
| Sep 9, 2025 | 1.30 | 1.32 | 1.30 | 1.32 | 1.32 | 0.76% | 74,500 |
| Sep 8, 2025 | 1.30 | 1.31 | 1.29 | 1.31 | 1.31 | - | 198,000 |
| Sep 5, 2025 | 1.30 | 1.31 | 1.30 | 1.31 | 1.31 | -0.76% | 150,000 |
| Sep 4, 2025 | 1.29 | 1.32 | 1.29 | 1.32 | 1.32 | - | 4,000 |
| Sep 3, 2025 | 1.30 | 1.32 | 1.30 | 1.32 | 1.32 | 0.76% | 191,000 |
| Sep 2, 2025 | 1.31 | 1.31 | 1.28 | 1.31 | 1.31 | -0.76% | 276,900 |
| Sep 1, 2025 | 1.32 | 1.33 | 1.30 | 1.32 | 1.32 | -1.49% | 429,500 |
| Aug 29, 2025 | 1.31 | 1.34 | 1.31 | 1.34 | 1.34 | 1.52% | 81,660 |
| Aug 28, 2025 | 1.31 | 1.32 | 1.30 | 1.32 | 1.32 | - | 172,000 |
| Aug 27, 2025 | 1.33 | 1.34 | 1.30 | 1.32 | 1.32 | -0.75% | 214,500 |
| Aug 26, 2025 | 1.34 | 1.34 | 1.32 | 1.33 | 1.32 | -1.48% | 77,000 |
| Aug 25, 2025 | 1.33 | 1.35 | 1.32 | 1.35 | 1.34 | 1.50% | 107,500 |
| Aug 22, 2025 | 1.33 | 1.33 | 1.31 | 1.33 | 1.32 | - | 173,500 |
| Aug 21, 2025 | 1.33 | 1.33 | 1.31 | 1.33 | 1.32 | 0.76% | 55,500 |
| Aug 20, 2025 | 1.32 | 1.32 | 1.31 | 1.32 | 1.31 | -0.75% | 212,000 |
| Aug 19, 2025 | 1.33 | 1.33 | 1.32 | 1.33 | 1.32 | 0.76% | 52,500 |
| Aug 18, 2025 | 1.31 | 1.32 | 1.31 | 1.32 | 1.31 | - | 153,500 |
| Aug 15, 2025 | 1.34 | 1.35 | 1.30 | 1.32 | 1.31 | -1.49% | 438,000 |
| Aug 14, 2025 | 1.32 | 1.34 | 1.31 | 1.34 | 1.33 | -0.74% | 54,500 |
| Aug 13, 2025 | 1.32 | 1.35 | 1.32 | 1.35 | 1.34 | 1.50% | 260,000 |
| Aug 12, 2025 | 1.32 | 1.33 | 1.31 | 1.33 | 1.32 | -0.75% | 81,500 |
| Aug 11, 2025 | 1.31 | 1.36 | 1.31 | 1.34 | 1.33 | 2.29% | 195,000 |
| Aug 8, 2025 | 1.35 | 1.36 | 1.31 | 1.31 | 1.30 | -2.96% | 172,000 |
| Aug 7, 2025 | 1.31 | 1.36 | 1.30 | 1.35 | 1.34 | 2.27% | 433,500 |
| Aug 6, 2025 | 1.32 | 1.33 | 1.32 | 1.32 | 1.31 | - | 30,000 |
| Aug 5, 2025 | 1.30 | 1.32 | 1.28 | 1.32 | 1.31 | 0.76% | 231,500 |
| Aug 4, 2025 | 1.29 | 1.31 | 1.29 | 1.31 | 1.30 | -0.76% | 13,000 |
| Aug 1, 2025 | 1.31 | 1.32 | 1.30 | 1.32 | 1.31 | 0.76% | 115,905 |
| Jul 31, 2025 | 1.32 | 1.32 | 1.31 | 1.31 | 1.30 | -1.50% | 206,500 |
| Jul 30, 2025 | 1.35 | 1.35 | 1.32 | 1.33 | 1.32 | -0.75% | 236,000 |
| Jul 29, 2025 | 1.32 | 1.34 | 1.32 | 1.34 | 1.33 | - | 131,500 |
| Jul 28, 2025 | 1.35 | 1.37 | 1.32 | 1.34 | 1.33 | -0.74% | 329,000 |
| Jul 25, 2025 | 1.34 | 1.35 | 1.33 | 1.35 | 1.34 | - | 140,000 |
| Jul 24, 2025 | 1.34 | 1.35 | 1.34 | 1.35 | 1.34 | 0.75% | 170,500 |
| Jul 23, 2025 | 1.32 | 1.34 | 1.32 | 1.34 | 1.33 | 0.75% | 644,000 |
| Jul 22, 2025 | 1.32 | 1.33 | 1.31 | 1.33 | 1.32 | -0.75% | 309,000 |
| Jul 21, 2025 | 1.33 | 1.34 | 1.31 | 1.34 | 1.33 | 0.75% | 176,500 |
| Jul 18, 2025 | 1.32 | 1.33 | 1.32 | 1.33 | 1.32 | - | 124,000 |
| Jul 17, 2025 | 1.33 | 1.33 | 1.32 | 1.33 | 1.32 | -0.75% | 54,000 |
| Jul 16, 2025 | 1.32 | 1.34 | 1.32 | 1.34 | 1.33 | 1.52% | 142,120 |