Chinese Estates Holdings Limited (HKG:0127)
Hong Kong · Delayed Price · Currency is HKD 1.320
+0.010 (0.76%)
Sep 3, 2025, 4:08 PM HKT
Chinese Estates Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 15, 2025 | 1.29 | 1.33 | 1.29 | 1.32 | 1.31 | 0.76% | 260,500 |
| Jul 14, 2025 | 1.30 | 1.31 | 1.29 | 1.31 | 1.30 | 0.77% | 146,712 |
| Jul 11, 2025 | 1.31 | 1.31 | 1.28 | 1.30 | 1.29 | -0.76% | 370,448 |
| Jul 10, 2025 | 1.30 | 1.31 | 1.27 | 1.31 | 1.30 | - | 1,044,000 |
| Jul 9, 2025 | 1.30 | 1.31 | 1.30 | 1.31 | 1.30 | -1.50% | 296,000 |
| Jul 8, 2025 | 1.34 | 1.35 | 1.31 | 1.33 | 1.32 | -1.48% | 848,000 |
| Jul 7, 2025 | 1.34 | 1.35 | 1.34 | 1.35 | 1.34 | - | 43,000 |
| Jul 4, 2025 | 1.33 | 1.35 | 1.32 | 1.35 | 1.34 | 0.75% | 112,000 |
| Jul 3, 2025 | 1.34 | 1.34 | 1.33 | 1.34 | 1.33 | - | 170,500 |
| Jul 2, 2025 | 1.32 | 1.34 | 1.32 | 1.34 | 1.33 | - | 350,000 |
| Jun 30, 2025 | 1.33 | 1.34 | 1.32 | 1.34 | 1.33 | 0.75% | 415,500 |
| Jun 27, 2025 | 1.33 | 1.33 | 1.31 | 1.33 | 1.32 | - | 105,000 |
| Jun 26, 2025 | 1.35 | 1.35 | 1.31 | 1.33 | 1.32 | -0.75% | 261,500 |
| Jun 25, 2025 | 1.32 | 1.34 | 1.31 | 1.34 | 1.33 | 1.52% | 348,500 |
| Jun 24, 2025 | 1.30 | 1.32 | 1.29 | 1.32 | 1.31 | 1.54% | 298,000 |