Chinese Estates Holdings Limited (HKG:0127)
Hong Kong · Delayed Price · Currency is HKD 0.9850
+0.0300 (3.14%)
Nov 4, 2026, 3:23 PM HKT
Chinese Estates Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 0.95 | 0.99 | 0.95 | 0.99 | 0.99 | 3.14% | 255,500 |
| Nov 3, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -0.52% | 110,000 |
| Nov 2, 2026 | 0.95 | 0.96 | 0.95 | 0.96 | 0.96 | - | 340,466 |
| Oct 30, 2026 | 0.96 | 0.97 | 0.95 | 0.96 | 0.96 | -2.04% | 312,000 |
| Oct 29, 2026 | 0.96 | 0.98 | 0.96 | 0.98 | 0.98 | 2.62% | 8,500 |
| Oct 28, 2026 | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | -2.05% | 228,000 |
| Oct 27, 2026 | 0.97 | 0.98 | 0.96 | 0.98 | 0.98 | -0.51% | 332,000 |
| Oct 26, 2026 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | - | 56,000 |
| Oct 23, 2026 | 0.99 | 0.99 | 0.96 | 0.98 | 0.98 | -1.01% | 524,500 |
| Oct 22, 2026 | 0.98 | 0.99 | 0.97 | 0.99 | 0.99 | 1.02% | 311,500 |
| Oct 21, 2026 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | -0.51% | 26,000 |
| Oct 20, 2026 | 0.99 | 0.99 | 0.98 | 0.99 | 0.99 | -1.01% | 116,000 |
| Oct 16, 2026 | 1.00 | 1.00 | 0.98 | 1.00 | 1.00 | - | 304,000 |
| Oct 15, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | -0.50% | 199,500 |
| Oct 14, 2026 | 1.00 | 1.01 | 0.99 | 1.00 | 1.00 | 0.50% | 164,500 |
| Oct 13, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | -0.50% | 251,500 |
| Oct 12, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | -1.48% | 29,000 |
| Oct 9, 2026 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | 1.50% | 12,500 |
| Oct 8, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | -0.99% | 229,000 |
| Oct 7, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | - | 51,500 |
| Oct 6, 2026 | 1.02 | 1.02 | 1.00 | 1.01 | 1.01 | -1.94% | 623,500 |
| Oct 5, 2026 | 1.01 | 1.03 | 1.00 | 1.03 | 1.03 | 1.98% | 103,500 |
| Oct 2, 2026 | 1.00 | 1.00 | 1.00 | 1.01 | 1.01 | -0.49% | 256,499 |
| Sep 30, 2026 | 1.03 | 1.03 | 1.01 | 1.02 | 1.02 | -1.46% | 242,500 |
| Sep 29, 2026 | 1.04 | 1.08 | 1.01 | 1.03 | 1.03 | 1.98% | 395,998 |
| Sep 28, 2026 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | -1.46% | 90,000 |
| Sep 25, 2026 | 1.00 | 1.10 | 1.00 | 1.03 | 1.03 | 2.50% | 83,500 |
| Sep 24, 2026 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | -1.96% | 379,500 |
| Sep 23, 2026 | 1.03 | 1.03 | 1.00 | 1.02 | 1.02 | - | 45,000 |
| Sep 22, 2026 | 1.03 | 1.03 | 1.00 | 1.02 | 1.02 | -0.49% | 393,500 |
| Sep 21, 2026 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | - | 76,000 |
| Sep 18, 2026 | 1.03 | 1.03 | 1.02 | 1.03 | 1.03 | -0.97% | 219,789 |
| Sep 17, 2026 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | 0.98% | 36,500 |
| Sep 16, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -0.49% | 203,500 |
| Sep 15, 2026 | 1.03 | 1.04 | 1.03 | 1.03 | 1.03 | -1.44% | 218,500 |
| Sep 14, 2026 | 1.04 | 1.05 | 1.03 | 1.05 | 1.05 | -0.48% | 26,500 |
| Sep 11, 2026 | 1.04 | 1.05 | 1.03 | 1.05 | 1.05 | - | 178,500 |
| Sep 10, 2026 | 1.05 | 1.05 | 1.04 | 1.05 | 1.05 | -0.47% | 215,500 |
| Sep 9, 2026 | 1.05 | 1.05 | 1.05 | 1.06 | 1.06 | -1.40% | 94,500 |
| Sep 8, 2026 | 1.05 | 1.07 | 1.05 | 1.07 | 1.07 | 0.47% | 70,028 |
| Sep 7, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -0.47% | - |
| Sep 4, 2026 | 1.06 | 1.07 | 1.05 | 1.07 | 1.07 | -0.47% | 40,500 |
| Sep 3, 2026 | 1.07 | 1.08 | 1.06 | 1.08 | 1.08 | 0.47% | 77,500 |
| Sep 2, 2026 | 1.08 | 1.08 | 1.06 | 1.07 | 1.07 | -0.93% | 106,000 |
| Sep 1, 2026 | 1.07 | 1.08 | 1.05 | 1.08 | 1.08 | 0.93% | 62,000 |
| Aug 31, 2026 | 1.05 | 1.07 | 1.05 | 1.07 | 1.07 | 0.47% | 1,500 |
| Aug 28, 2026 | 1.07 | 1.07 | 1.05 | 1.07 | 1.07 | - | 30,000 |
| Aug 27, 2026 | 1.05 | 1.07 | 1.05 | 1.07 | 1.07 | - | 73,500 |
| Aug 26, 2026 | 1.06 | 1.06 | 1.05 | 1.07 | 1.07 | - | 95,500 |
| Aug 25, 2026 | 1.06 | 1.07 | 1.06 | 1.07 | 1.07 | -0.47% | 283,500 |