Capital Estate Limited (HKG:0193)
Hong Kong · Delayed Price · Currency is HKD 0.2150
+0.0010 (0.47%)
Aug 22, 2025, 3:56 PM HKT
Capital Estate Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 0.47% | 394,500 |
| Aug 21, 2025 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | -6.96% | 425,636 |
| Aug 20, 2025 | 0.23 | 0.25 | 0.22 | 0.23 | 0.23 | 1.32% | 885,075 |
| Aug 19, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | 0.89% | 909,000 |
| Aug 18, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -2.17% | 1,050,500 |
| Aug 15, 2025 | 0.23 | 0.25 | 0.23 | 0.23 | 0.23 | -0.86% | 333,000 |
| Aug 14, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 2.20% | 3,879,000 |
| Aug 13, 2025 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | 5.58% | 3,153,400 |
| Aug 12, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.46% | 163,000 |
| Aug 11, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.92% | 14,250 |
| Aug 8, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.46% | 114,000 |
| Aug 7, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.45% | 24,000 |
| Aug 6, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.90% | - |
| Aug 5, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Aug 4, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Aug 1, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 3.26% | 114,000 |
| Jul 31, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -3.59% | 12,755 |
| Jul 30, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.89% | 108,125 |
| Jul 29, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | - | 98,337 |
| Jul 28, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | -0.44% | 759,000 |
| Jul 25, 2025 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | -0.88% | 1,546,575 |
| Jul 24, 2025 | 0.22 | 0.23 | 0.21 | 0.23 | 0.23 | 4.59% | 520,775 |
| Jul 23, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 1.40% | 356,775 |
| Jul 22, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -0.46% | 51,750 |
| Jul 21, 2025 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | -3.57% | 550,750 |
| Jul 18, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | 1.36% | 3,000 |
| Jul 17, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 1.38% | 258,000 |
| Jul 16, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -1.36% | 582,000 |
| Jul 15, 2025 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -7.14% | 300,500 |
| Jul 14, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 3.93% | 543,500 |
| Jul 11, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 3.15% | 27,502 |
| Jul 10, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -1.77% | 543,000 |
| Jul 9, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -3.42% | 540,150 |
| Jul 8, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 1.30% | 87,250 |
| Jul 7, 2025 | 0.24 | 0.26 | 0.23 | 0.23 | 0.23 | 0.87% | 148,750 |
| Jul 4, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -4.18% | 1,884,000 |
| Jul 3, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -0.83% | 451,000 |
| Jul 2, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.03% | 9,000 |
| Jun 30, 2025 | 0.25 | 0.25 | 0.23 | 0.25 | 0.25 | - | 883,500 |
| Jun 27, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 3.36% | 237,000 |
| Jun 26, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -1.65% | 65,100 |
| Jun 25, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.02% | 209,160 |
| Jun 24, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -0.40% | 378,500 |
| Jun 23, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -4.62% | 1,638,500 |
| Jun 20, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 5.26% | 264,784 |
| Jun 19, 2025 | 0.25 | 0.27 | 0.24 | 0.25 | 0.25 | -3.14% | 438,000 |
| Jun 18, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 845,275 |
| Jun 17, 2025 | 0.30 | 0.30 | 0.25 | 0.26 | 0.26 | -13.56% | 996,750 |
| Jun 16, 2025 | 0.32 | 0.35 | 0.29 | 0.30 | 0.30 | -4.84% | 1,285,000 |
| Jun 13, 2025 | 0.32 | 0.35 | 0.31 | 0.31 | 0.31 | -4.62% | 1,789,750 |