Chinese Estates Holdings Limited (HKG:0127)
Hong Kong · Delayed Price · Currency is HKD 1.080
-0.010 (-0.92%)
Jun 22, 2026, 1:04 PM HKT
Chinese Estates Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 1.11 | 1.11 | 1.09 | 1.09 | 1.09 | -4.39% | 550,500 |
| Jun 17, 2026 | 1.11 | 1.14 | 1.10 | 1.14 | 1.14 | 1.79% | 161,000 |
| Jun 16, 2026 | 1.12 | 1.12 | 1.10 | 1.12 | 1.12 | -3.45% | 373,000 |
| Jun 15, 2026 | 1.12 | 1.16 | 1.11 | 1.16 | 1.16 | 3.57% | 94,000 |
| Jun 12, 2026 | 1.11 | 1.12 | 1.11 | 1.12 | 1.12 | - | 40,000 |
| Jun 11, 2026 | 1.12 | 1.13 | 1.09 | 1.12 | 1.12 | - | 210,500 |
| Jun 10, 2026 | 1.12 | 1.13 | 1.10 | 1.12 | 1.12 | - | 233,000 |
| Jun 9, 2026 | 1.13 | 1.14 | 1.11 | 1.12 | 1.12 | -1.75% | 146,000 |
| Jun 8, 2026 | 1.12 | 1.14 | 1.11 | 1.14 | 1.14 | - | 303,500 |
| Jun 5, 2026 | 1.15 | 1.15 | 1.13 | 1.14 | 1.14 | - | 48,000 |
| Jun 4, 2026 | 1.15 | 1.15 | 1.13 | 1.14 | 1.14 | -0.87% | 208,000 |
| Jun 3, 2026 | 1.17 | 1.17 | 1.14 | 1.15 | 1.15 | -1.71% | 353,500 |
| Jun 2, 2026 | 1.16 | 1.17 | 1.15 | 1.17 | 1.17 | -0.85% | 390,000 |
| Jun 1, 2026 | 1.17 | 1.19 | 1.15 | 1.18 | 1.18 | 1.72% | 482,500 |
| 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 |