Chinese Estates Holdings Limited (HKG:0127)
Hong Kong · Delayed Price · Currency is HKD 1.180
+0.020 (1.72%)
Jun 1, 2026, 4:08 PM HKT
Chinese Estates Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 1.17 | 1.19 | 1.15 | 1.18 | - | 1.72% | 493,000 |
| May 29, 2026 | 1.18 | 1.18 | 1.15 | 1.16 | 1.16 | -3.33% | 375,000 |
| May 28, 2026 | 1.20 | 1.20 | 1.17 | 1.20 | 1.20 | -0.83% | 136,500 |
| May 27, 2026 | 1.20 | 1.21 | 1.19 | 1.21 | 1.21 | - | 35,000 |
| May 26, 2026 | 1.21 | 1.21 | 1.20 | 1.21 | 1.21 | - | 40,500 |
| May 22, 2026 | 1.20 | 1.22 | 1.20 | 1.21 | 1.21 | - | 57,000 |
| May 21, 2026 | 1.20 | 1.21 | 1.19 | 1.21 | 1.21 | -0.82% | 54,000 |
| May 20, 2026 | 1.19 | 1.22 | 1.19 | 1.22 | 1.22 | - | 156,015 |
| May 19, 2026 | 1.20 | 1.22 | 1.20 | 1.22 | 1.22 | 1.67% | 18,000 |
| May 18, 2026 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | -1.64% | 173,515 |
| May 15, 2026 | 1.22 | 1.22 | 1.20 | 1.22 | 1.22 | -2.40% | 414,000 |
| May 14, 2026 | 1.23 | 1.25 | 1.23 | 1.25 | 1.25 | - | 29,500 |
| May 13, 2026 | 1.25 | 1.25 | 1.23 | 1.25 | 1.25 | -0.79% | 603,000 |
| May 12, 2026 | 1.26 | 1.26 | 1.25 | 1.26 | 1.26 | -0.79% | 219,500 |
| May 11, 2026 | 1.26 | 1.27 | 1.25 | 1.27 | 1.27 | 0.79% | 345,000 |
| May 8, 2026 | 1.27 | 1.27 | 1.25 | 1.26 | 1.26 | -0.79% | 108,000 |
| May 7, 2026 | 1.25 | 1.27 | 1.25 | 1.27 | 1.27 | 2.42% | 131,000 |
| May 6, 2026 | 1.26 | 1.27 | 1.24 | 1.24 | 1.24 | -0.80% | 234,000 |
| May 5, 2026 | 1.23 | 1.25 | 1.23 | 1.25 | 1.25 | 1.63% | 248,500 |
| May 4, 2026 | 1.21 | 1.23 | 1.21 | 1.23 | 1.23 | 1.65% | 36,500 |
| Apr 30, 2026 | 1.21 | 1.24 | 1.21 | 1.21 | 1.21 | - | 334,500 |
| Apr 29, 2026 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | - | 142,500 |
| Apr 28, 2026 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | - | 144,000 |
| Apr 27, 2026 | 1.20 | 1.22 | 1.20 | 1.21 | 1.21 | -0.82% | 67,000 |
| Apr 24, 2026 | 1.22 | 1.22 | 1.20 | 1.22 | 1.22 | 0.83% | 65,500 |
| Apr 23, 2026 | 1.21 | 1.21 | 1.20 | 1.21 | 1.21 | - | 2,500 |
| Apr 22, 2026 | 1.20 | 1.22 | 1.20 | 1.21 | 1.21 | -1.63% | 214,000 |
| Apr 21, 2026 | 1.22 | 1.23 | 1.21 | 1.23 | 1.23 | 0.82% | 99,500 |
| Apr 20, 2026 | 1.20 | 1.22 | 1.20 | 1.22 | 1.22 | -0.81% | 104,500 |
| Apr 17, 2026 | 1.21 | 1.23 | 1.21 | 1.23 | 1.23 | 1.65% | 59,500 |
| Apr 16, 2026 | 1.20 | 1.23 | 1.20 | 1.21 | 1.21 | -0.82% | 227,829 |
| Apr 15, 2026 | 1.19 | 1.22 | 1.19 | 1.22 | 1.22 | 0.83% | 102,002 |
| Apr 14, 2026 | 1.20 | 1.21 | 1.19 | 1.21 | 1.21 | 0.83% | 48,500 |
| Apr 13, 2026 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | - | 75,000 |
| Apr 10, 2026 | 1.20 | 1.21 | 1.20 | 1.20 | 1.20 | - | 33,000 |
| Apr 9, 2026 | 1.22 | 1.22 | 1.20 | 1.20 | 1.20 | -0.83% | 139,000 |
| Apr 8, 2026 | 1.22 | 1.22 | 1.19 | 1.21 | 1.21 | - | 963,500 |
| Apr 2, 2026 | 1.18 | 1.22 | 1.18 | 1.21 | 1.21 | 0.83% | 157,000 |
| 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 |