Chinese Estates Holdings Limited (HKG:0127)
Hong Kong · Delayed Price · Currency is HKD 1.270
-0.020 (-1.55%)
At close: Jan 30, 2026
Chinese Estates Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 1.23 | 1.25 | 1.23 | 1.25 | 1.25 | - | 44,895 |
| Jan 15, 2026 | 1.23 | 1.26 | 1.23 | 1.25 | 1.25 | - | 223,500 |
| Jan 14, 2026 | 1.23 | 1.25 | 1.23 | 1.25 | 1.25 | 2.46% | 114,500 |
| Jan 13, 2026 | 1.24 | 1.26 | 1.22 | 1.22 | 1.22 | -1.61% | 269,500 |
| Jan 12, 2026 | 1.22 | 1.24 | 1.20 | 1.24 | 1.24 | 1.64% | 561,500 |
| Jan 9, 2026 | 1.23 | 1.23 | 1.20 | 1.22 | 1.22 | -0.81% | 301,500 |
| Jan 8, 2026 | 1.27 | 1.27 | 1.23 | 1.23 | 1.23 | -1.60% | 101,000 |
| Jan 7, 2026 | 1.26 | 1.26 | 1.22 | 1.25 | 1.25 | 0.81% | 151,500 |
| Jan 6, 2026 | 1.25 | 1.26 | 1.23 | 1.24 | 1.24 | -1.59% | 236,000 |
| Jan 5, 2026 | 1.23 | 1.26 | 1.23 | 1.26 | 1.26 | 0.80% | 156,000 |
| Jan 2, 2026 | 1.23 | 1.25 | 1.22 | 1.25 | 1.25 | 1.63% | 125,500 |
| Dec 31, 2025 | 1.22 | 1.23 | 1.21 | 1.23 | 1.23 | - | 80,500 |
| Dec 30, 2025 | 1.22 | 1.23 | 1.22 | 1.23 | 1.23 | - | 127,754 |
| Dec 29, 2025 | 1.23 | 1.23 | 1.21 | 1.23 | 1.23 | -0.81% | 137,500 |
| Dec 24, 2025 | 1.24 | 1.24 | 1.22 | 1.24 | 1.24 | - | 29,500 |
| Dec 23, 2025 | 1.23 | 1.24 | 1.23 | 1.24 | 1.24 | - | 20,000 |
| Dec 22, 2025 | 1.22 | 1.24 | 1.22 | 1.24 | 1.24 | 2.48% | 15,000 |
| Dec 19, 2025 | 1.23 | 1.24 | 1.21 | 1.21 | 1.21 | -2.42% | 1,111,500 |
| Dec 18, 2025 | 1.24 | 1.25 | 1.24 | 1.24 | 1.24 | -0.80% | 92,000 |
| Dec 17, 2025 | 1.27 | 1.27 | 1.23 | 1.25 | 1.25 | -0.79% | 74,000 |
| Dec 16, 2025 | 1.24 | 1.26 | 1.24 | 1.26 | 1.26 | - | 39,000 |
| Dec 15, 2025 | 1.26 | 1.26 | 1.25 | 1.26 | 1.26 | - | 1,130,500 |
| Dec 12, 2025 | 1.25 | 1.25 | 1.24 | 1.26 | 1.26 | - | 67,200 |
| Dec 11, 2025 | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | 0.80% | 12,000 |
| Dec 10, 2025 | 1.25 | 1.26 | 1.24 | 1.25 | 1.25 | - | 102,886 |
| Dec 9, 2025 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | -0.79% | 474,590 |
| Dec 8, 2025 | 1.27 | 1.27 | 1.25 | 1.26 | 1.26 | -0.79% | 204,000 |
| Dec 5, 2025 | 1.26 | 1.27 | 1.26 | 1.27 | 1.27 | - | 189,500 |
| Dec 4, 2025 | 1.27 | 1.27 | 1.26 | 1.27 | 1.27 | -0.78% | 103,500 |
| Dec 3, 2025 | 1.28 | 1.28 | 1.27 | 1.28 | 1.28 | - | 158,500 |
| Dec 2, 2025 | 1.28 | 1.28 | 1.27 | 1.28 | 1.28 | - | 86,000 |
| Dec 1, 2025 | 1.28 | 1.28 | 1.27 | 1.28 | 1.28 | - | 130,500 |
| Nov 28, 2025 | 1.27 | 1.28 | 1.27 | 1.28 | 1.28 | -0.78% | 11,500 |
| Nov 27, 2025 | 1.28 | 1.29 | 1.28 | 1.29 | 1.29 | - | 54,000 |
| Nov 26, 2025 | 1.29 | 1.29 | 1.28 | 1.29 | 1.29 | - | 48,500 |
| Nov 25, 2025 | 1.28 | 1.29 | 1.28 | 1.29 | 1.29 | 0.78% | 380,500 |
| Nov 24, 2025 | 1.28 | 1.28 | 1.27 | 1.28 | 1.28 | 0.79% | 170,234 |
| Nov 21, 2025 | 1.28 | 1.28 | 1.26 | 1.27 | 1.27 | -1.55% | 300,500 |
| Nov 20, 2025 | 1.28 | 1.29 | 1.28 | 1.29 | 1.29 | - | 29,000 |
| Nov 19, 2025 | 1.30 | 1.30 | 1.28 | 1.29 | 1.29 | 0.78% | 23,000 |