Chinese Estates Holdings Limited (HKG:0127)
Hong Kong · Delayed Price · Currency is HKD 1.010
-0.020 (-1.94%)
Oct 6, 2026, 4:08 PM HKT
Chinese Estates Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 1.02 | 1.02 | 1.00 | 1.01 | 1.01 | -1.94% | 624,000 |
| 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 |
| Aug 24, 2026 | 1.07 | 1.08 | 1.05 | 1.07 | 1.07 | -0.93% | 418,000 |
| Aug 21, 2026 | 1.07 | 1.08 | 1.06 | 1.08 | 1.08 | 0.93% | 405,000 |
| Aug 20, 2026 | 1.06 | 1.07 | 1.06 | 1.07 | 1.07 | -0.47% | 648,500 |
| Aug 19, 2026 | 1.08 | 1.08 | 1.06 | 1.08 | 1.08 | -0.46% | 489,500 |
| Aug 18, 2026 | 1.08 | 1.08 | 1.07 | 1.08 | 1.08 | - | 68,500 |
| Aug 17, 2026 | 1.07 | 1.08 | 1.07 | 1.08 | 1.08 | - | 49,500 |
| Aug 14, 2026 | 1.08 | 1.08 | 1.07 | 1.08 | 1.08 | - | 143,000 |
| Aug 13, 2026 | 1.08 | 1.09 | 1.07 | 1.08 | 1.08 | -0.92% | 366,500 |
| Aug 12, 2026 | 1.09 | 1.09 | 1.07 | 1.09 | 1.09 | 0.93% | 171,000 |
| Aug 11, 2026 | 1.09 | 1.09 | 1.07 | 1.08 | 1.08 | -0.92% | 791,000 |
| Aug 10, 2026 | 1.10 | 1.10 | 1.08 | 1.09 | 1.09 | -0.91% | 306,500 |
| Aug 7, 2026 | 1.09 | 1.10 | 1.08 | 1.10 | 1.10 | 1.38% | 229,500 |
| Aug 6, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -1.36% | 57,000 |
| Aug 5, 2026 | 1.13 | 1.13 | 1.08 | 1.10 | 1.10 | -0.90% | 244,000 |
| Aug 4, 2026 | 1.08 | 1.12 | 1.08 | 1.11 | 1.11 | 2.78% | 872,500 |
| Aug 3, 2026 | 1.08 | 1.10 | 1.08 | 1.08 | 1.08 | -1.82% | 132,000 |
| Jul 31, 2026 | 1.08 | 1.10 | 1.08 | 1.10 | 1.10 | - | 65,500 |
| Jul 30, 2026 | 1.08 | 1.10 | 1.07 | 1.10 | 1.10 | 0.92% | 196,500 |
| Jul 29, 2026 | 1.10 | 1.14 | 1.08 | 1.09 | 1.09 | 0.93% | 396,500 |
| Jul 28, 2026 | 1.08 | 1.09 | 1.07 | 1.08 | 1.08 | -1.82% | 14,000 |